Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	144.27	144.81	141.98	142.09	206,400	-2.73(-1.89%)
Nov 27, 2019	141.03	144.97	141.03	144.82	302,700	+3.97(+2.82%)
Nov 26, 2019	142.09	143.64	140.39	140.85	243,530	-1.93(-1.35%)
Nov 25, 2019	140.65	142.87	139.74	142.78	392,698	+3.36(+2.41%)
Nov 22, 2019	138.51	139.74	137.06	139.42	244,700	+0.89(+0.64%)
Nov 21, 2019	137.17	138.89	136.31	138.53	274,710	+1.39(+1.01%)
Nov 20, 2019	136.10	138.51	135.64	137.14	345,663	-0.41(-0.30%)
Nov 19, 2019	137.89	138.12	136.19	137.55	327,997	+1.03(+0.75%)
Nov 18, 2019	140.07	140.98	136.00	136.52	357,729	-4.33(-3.07%)
Nov 15, 2019	140.70	142.49	139.55	140.85	362,800	+1.69(+1.21%)
Nov 14, 2019	139.09	140.43	138.70	139.16	257,833	-0.66(-0.47%)
Nov 13, 2019	140.17	141.31	138.84	139.82	343,251	-1.08(-0.77%)
Nov 12, 2019	142.72	143.72	139.96	140.90	415,498	-1.89(-1.32%)
Nov 11, 2019	146.01	146.66	142.71	142.79	389,706	-4.46(-3.03%)
Nov 08, 2019	147.76	148.58	145.78	147.25	384,900	-0.76(-0.51%)
Nov 07, 2019	150.61	152.47	147.78	148.01	421,166	-0.53(-0.36%)
Nov 06, 2019	152.41	152.41	147.35	148.54	623,943	-4.56(-2.98%)
Nov 05, 2019	145.73	153.51	145.73	153.10	821,284	+7.59(+5.22%)
Nov 04, 2019	142.36	145.98	141.08	145.51	597,449	+5.82(+4.17%)
Nov 01, 2019	134.65	139.79	134.65	139.69	549,200	+5.41(+4.03%)
Oct 31, 2019	133.71	134.71	130.26	134.28	577,828	+0.72(+0.54%)
Oct 30, 2019	125.01	133.96	122.97	133.56	1,002,901	+9.11(+7.32%)
Oct 29, 2019	130.00	134.15	122.74	124.45	1,633,759	-19.38(-13.47%)
Oct 28, 2019	144.70	146.46	143.72	143.83	445,378	+0.76(+0.53%)
Oct 25, 2019	139.35	143.46	139.27	143.07	276,300	+3.97(+2.85%)
Oct 24, 2019	138.45	139.69	137.56	139.10	192,561	+2.17(+1.58%)
Oct 23, 2019	138.76	139.22	135.75	136.93	346,879	-2.72(-1.95%)
Oct 22, 2019	137.13	139.85	135.87	139.65	292,031	+2.91(+2.13%)
Oct 21, 2019	136.39	138.19	135.19	136.74	385,942	+1.98(+1.47%)
Oct 18, 2019	134.35	135.18	132.96	134.76	239,300	-0.19(-0.14%)
Oct 17, 2019	130.98	135.86	130.93	134.95	272,631	+4.86(+3.74%)
Oct 16, 2019	131.77	132.57	128.59	130.09	318,996	-1.75(-1.33%)
Oct 15, 2019	125.87	132.99	125.53	131.84	484,131	+6.44(+5.14%)
Oct 14, 2019	130.73	130.73	125.16	125.40	614,244	-10.61(-7.80%)
Oct 11, 2019	133.86	137.43	133.16	136.01	415,900	+6.05(+4.66%)
Oct 10, 2019	127.00	131.42	127.00	129.96	419,183	+2.88(+2.27%)
Oct 09, 2019	126.27	128.22	125.44	127.08	273,226	+2.36(+1.89%)
Oct 08, 2019	129.26	129.87	124.55	124.72	401,026	-6.96(-5.29%)
Oct 07, 2019	130.86	132.82	130.27	131.68	297,629	-0.14(-0.11%)
Oct 04, 2019	129.27	132.27	125.02	131.82	342,400	+3.04(+2.36%)
Oct 03, 2019	128.90	129.74	126.69	128.78	348,130	-0.14(-0.11%)
Oct 02, 2019	130.12	130.58	126.77	128.92	462,035	-3.44(-2.60%)
Oct 01, 2019	137.18	138.78	131.44	132.36	313,034	-3.24(-2.39%)
Sep 30, 2019	133.00	136.00	133.00	135.60	272,697	+2.77(+2.09%)
Sep 27, 2019	134.68	135.77	132.27	132.83	201,900	-1.25(-0.93%)
Sep 26, 2019	134.39	134.53	132.27	134.08	227,209	-0.14(-0.10%)
Sep 25, 2019	130.40	134.51	128.64	134.22	387,630	+4.31(+3.32%)
Sep 24, 2019	135.35	135.35	129.30	129.91	337,377	-3.92(-2.93%)
Sep 23, 2019	131.99	135.14	131.33	133.83	357,962	+0.75(+0.56%)
Sep 20, 2019	137.27	138.29	132.76	133.08	457,100	-3.97(-2.90%)
Sep 19, 2019	138.75	139.45	136.28	137.05	296,175	-2.14(-1.54%)
Sep 18, 2019	141.53	141.53	136.95	139.19	401,345	-2.68(-1.89%)
Sep 17, 2019	144.85	144.85	141.65	141.87	239,354	-3.59(-2.47%)
Sep 16, 2019	145.33	146.39	143.44	145.46	234,517	-0.88(-0.60%)
Sep 13, 2019	147.44	148.41	145.80	146.34	318,500	-0.48(-0.33%)
Sep 12, 2019	149.17	150.00	146.04	146.82	396,148	-2.05(-1.38%)
Sep 11, 2019	144.09	148.98	141.60	148.87	664,839	+6.10(+4.27%)
Sep 10, 2019	137.39	142.82	136.30	142.77	474,621	+4.34(+3.14%)
Sep 09, 2019	135.20	138.58	134.01	138.43	414,112	+4.92(+3.69%)
Sep 06, 2019	134.95	135.51	132.41	133.51	487,400	-0.86(-0.64%)
Sep 05, 2019	127.91	135.90	127.11	134.37	675,568	+9.68(+7.76%)
Sep 04, 2019	119.87	125.14	119.60	124.69	509,044	+7.43(+6.34%)