Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.88 +0.31 (+0.34%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.50 80.84 77.36 80.83 472,047 +3.38(+4.36%)
Jan 28, 2016 80.50 81.18 77.03 77.45 376,192 -2.02(-2.54%)
Jan 27, 2016 80.65 81.86 79.15 79.47 339,784 -1.43(-1.77%)
Jan 26, 2016 80.45 81.31 79.86 80.90 237,491 +0.97(+1.21%)
Jan 25, 2016 81.27 82.49 79.70 79.93 263,287 -1.56(-1.91%)
Jan 22, 2016 81.12 81.61 80.02 81.49 272,472 +1.73(+2.17%)
Jan 21, 2016 80.31 81.59 79.12 79.76 261,160 -0.08(-0.10%)
Jan 20, 2016 80.37 81.00 77.11 79.84 416,273 -1.18(-1.46%)
Jan 19, 2016 82.12 82.94 80.28 81.02 527,432 -0.02(-0.02%)
Jan 15, 2016 80.54 81.04 81.04 81.04 597,100 -1.91(-2.30%)
Jan 14, 2016 81.73 83.44 80.47 82.95 773,353 +1.60(+1.97%)
Jan 13, 2016 83.51 84.47 80.75 81.35 586,047 -1.67(-2.01%)
Jan 12, 2016 80.47 83.27 80.45 83.02 635,474 +3.55(+4.47%)
Jan 11, 2016 79.84 80.78 78.96 79.47 490,626 -0.33(-0.41%)
Jan 08, 2016 79.02 80.80 78.24 79.80 769,818 +1.70(+2.18%)
Jan 07, 2016 79.63 80.42 76.64 78.10 1,444,150 -2.83(-3.50%)
Jan 06, 2016 82.27 83.35 80.41 80.93 662,308 -2.46(-2.95%)
Jan 05, 2016 86.30 86.53 83.00 83.39 368,164 -2.45(-2.85%)
Jan 04, 2016 87.74 87.74 85.50 85.84 375,455 -3.32(-3.72%)
Dec 31, 2015 90.09 89.16 89.16 89.16 187,100 -1.20(-1.33%)
Dec 30, 2015 91.80 92.08 90.02 90.36 133,934 -1.43(-1.56%)
Dec 29, 2015 91.79 92.21 90.71 91.79 165,457 +0.37(+0.40%)
Dec 28, 2015 91.21 91.55 90.03 91.42 170,608 -0.04(-0.04%)
Dec 24, 2015 91.78 91.46 91.46 91.46 84,100 +0.06(+0.07%)
Dec 23, 2015 90.38 92.02 90.00 91.40 116,129 +1.85(+2.07%)
Dec 22, 2015 89.55 89.56 87.15 89.55 281,296 +0.38(+0.43%)
Dec 21, 2015 89.40 89.98 88.20 89.17 212,483 +0.61(+0.69%)
Dec 18, 2015 89.91 89.91 87.14 88.56 626,873 -1.56(-1.73%)
Dec 17, 2015 90.83 91.72 90.02 90.12 252,077 -0.41(-0.45%)
Dec 16, 2015 90.83 91.28 87.33 90.53 390,476 +0.21(+0.23%)
Dec 15, 2015 88.86 90.67 87.92 90.32 219,770 +2.07(+2.35%)
Dec 14, 2015 88.78 90.10 86.59 88.25 370,404 -0.04(-0.05%)
Dec 11, 2015 87.93 89.52 87.40 88.29 332,525 -0.80(-0.90%)
Dec 10, 2015 89.36 90.63 88.40 89.09 201,089 -0.58(-0.65%)
Dec 09, 2015 91.32 92.61 88.76 89.67 372,769 -2.21(-2.41%)
Dec 08, 2015 91.03 92.83 90.33 91.88 331,545 +0.09(+0.10%)
Dec 07, 2015 91.74 92.85 91.18 91.79 610,641 -0.35(-0.38%)
Dec 04, 2015 92.04 93.17 90.58 92.14 288,970 +0.08(+0.09%)
Dec 03, 2015 94.00 94.00 90.63 92.06 535,631 -1.53(-1.63%)
Dec 02, 2015 91.66 95.12 90.69 93.59 413,686 +1.47(+1.60%)
Dec 01, 2015 91.99 92.60 90.47 92.12 234,166 +0.93(+1.02%)
Nov 30, 2015 91.78 91.78 89.38 91.19 432,912 -0.59(-0.64%)
Nov 27, 2015 90.17 92.65 90.16 91.78 148,267 +2.02(+2.25%)
Nov 25, 2015 90.16 89.76 89.76 89.76 232,400 -0.14(-0.16%)
Nov 24, 2015 89.19 90.62 86.54 89.90 183,122 +0.08(+0.09%)
Nov 23, 2015 91.09 91.33 89.25 89.82 182,142 -0.96(-1.06%)
Nov 20, 2015 90.16 91.88 89.37 90.78 210,936 +1.27(+1.42%)
Nov 19, 2015 89.07 89.94 88.37 89.51 238,259 +0.70(+0.79%)
Nov 18, 2015 86.95 89.06 85.80 88.81 241,611 +2.50(+2.90%)
Nov 17, 2015 86.36 87.42 85.49 86.31 375,578 +0.39(+0.45%)
Nov 16, 2015 85.27 86.55 84.27 85.92 409,727 +0.35(+0.41%)
Nov 13, 2015 86.37 86.51 85.03 85.57 310,853 -1.15(-1.33%)
Nov 12, 2015 89.80 89.80 86.57 86.72 458,360 -4.08(-4.49%)
Nov 11, 2015 89.95 91.94 89.25 90.80 431,526 +1.81(+2.03%)
Nov 10, 2015 88.43 89.47 87.56 88.99 382,440 -0.05(-0.06%)
Nov 09, 2015 87.70 89.87 87.35 89.04 503,180 +0.84(+0.95%)
Nov 06, 2015 86.53 88.47 85.85 88.20 278,064 +1.51(+1.74%)
Nov 05, 2015 86.78 87.36 86.08 86.69 390,452 -0.41(-0.47%)
Nov 04, 2015 86.02 87.37 85.67 87.10 462,949 +1.01(+1.17%)
Nov 03, 2015 85.88 87.19 84.17 86.09 431,481 -0.26(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.