Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 156.93 156.93 154.20 155.03 387,819 -2.80(-1.77%)
Feb 27, 2019 159.05 160.14 156.27 157.83 372,747 -1.75(-1.10%)
Feb 26, 2019 160.51 161.98 158.95 159.58 321,085 -1.60(-0.99%)
Feb 25, 2019 158.22 162.23 158.19 161.18 691,571 +4.75(+3.04%)
Feb 22, 2019 154.99 156.55 153.98 156.43 267,300 +2.38(+1.54%)
Feb 21, 2019 153.06 155.01 152.90 154.05 412,962 +0.83(+0.54%)
Feb 20, 2019 153.64 154.69 152.06 153.22 214,626 +0.22(+0.14%)
Feb 19, 2019 153.92 154.73 151.16 153.00 642,842 -1.88(-1.21%)
Feb 15, 2019 150.83 155.45 150.10 154.88 770,600 +5.32(+3.56%)
Feb 14, 2019 149.41 152.38 147.54 149.56 904,066 +0.17(+0.11%)
Feb 13, 2019 147.45 149.99 144.80 149.39 864,233 +2.24(+1.52%)
Feb 12, 2019 137.48 150.37 134.00 147.15 1,323,444 +9.90(+7.21%)
Feb 11, 2019 139.00 139.32 136.58 137.25 610,883 -1.55(-1.12%)
Feb 08, 2019 135.61 138.80 134.76 138.80 441,100 +2.03(+1.48%)
Feb 07, 2019 140.17 140.45 136.09 136.77 332,524 -4.62(-3.27%)
Feb 06, 2019 137.65 141.88 137.65 141.39 421,531 +3.75(+2.72%)
Feb 05, 2019 136.88 138.13 135.85 137.64 236,726 +1.02(+0.75%)
Feb 04, 2019 136.66 137.26 134.53 136.62 227,281 -0.31(-0.23%)
Feb 01, 2019 133.42 137.04 133.10 136.93 602,400 +3.93(+2.95%)
Jan 31, 2019 133.46 134.18 130.68 133.00 506,014 -0.25(-0.19%)
Jan 30, 2019 132.36 133.80 127.96 133.25 462,802 +1.78(+1.35%)
Jan 29, 2019 133.75 134.94 131.36 131.47 280,963 -1.21(-0.91%)
Jan 28, 2019 132.70 136.16 132.04 132.68 348,206 -2.62(-1.94%)
Jan 25, 2019 132.16 136.54 131.81 135.30 365,100 +4.73(+3.62%)
Jan 24, 2019 126.67 132.76 126.00 130.57 623,159 +4.40(+3.49%)
Jan 23, 2019 128.72 129.30 124.84 126.17 429,918 -1.88(-1.47%)
Jan 22, 2019 131.87 132.04 126.70 128.05 448,042 -4.46(-3.37%)
Jan 18, 2019 130.41 133.68 129.50 132.51 413,700 +3.30(+2.55%)
Jan 17, 2019 127.92 130.35 126.25 129.21 310,946 +0.87(+0.68%)
Jan 16, 2019 126.27 129.22 126.27 128.34 263,750 +2.44(+1.94%)
Jan 15, 2019 127.54 128.13 125.60 125.90 347,055 -1.21(-0.95%)
Jan 14, 2019 126.90 128.23 124.49 127.11 324,335 -0.77(-0.60%)
Jan 11, 2019 127.98 129.35 125.93 127.88 414,400 -0.64(-0.50%)
Jan 10, 2019 125.60 128.75 125.24 128.52 453,750 +2.25(+1.78%)
Jan 09, 2019 121.50 128.98 121.50 126.27 822,902 +5.47(+4.53%)
Jan 08, 2019 118.67 123.80 117.93 120.80 567,450 +3.99(+3.42%)
Jan 07, 2019 115.05 118.27 114.14 116.81 425,571 +2.09(+1.82%)
Jan 04, 2019 111.05 114.85 108.94 114.72 285,700 +6.12(+5.64%)
Jan 03, 2019 112.27 112.27 107.52 108.60 593,991 -6.16(-5.37%)
Jan 02, 2019 110.61 117.67 110.55 114.76 569,209 +1.47(+1.30%)
Dec 31, 2018 115.75 117.05 111.43 113.29 300,900 -1.71(-1.49%)
Dec 28, 2018 115.90 117.70 113.74 115.00 488,900 -0.13(-0.11%)
Dec 27, 2018 111.82 115.15 109.58 115.13 577,688 +0.90(+0.79%)
Dec 26, 2018 106.29 114.40 106.25 114.23 524,962 +8.58(+8.12%)
Dec 24, 2018 107.00 110.78 104.64 105.65 349,200 -2.06(-1.91%)
Dec 21, 2018 115.24 116.32 106.76 107.71 994,600 -6.67(-5.83%)
Dec 20, 2018 112.38 115.46 111.34 114.38 782,440 +1.59(+1.41%)
Dec 19, 2018 115.08 118.01 111.48 112.79 647,684 -2.74(-2.37%)
Dec 18, 2018 118.33 120.78 115.35 115.53 841,427 -1.67(-1.42%)
Dec 17, 2018 117.21 119.12 113.06 117.20 685,772 -0.79(-0.67%)
Dec 14, 2018 118.75 120.95 117.90 117.99 605,900 -2.21(-1.84%)
Dec 13, 2018 123.02 124.39 119.42 120.20 546,360 -2.10(-1.72%)
Dec 12, 2018 123.72 125.30 122.08 122.30 419,820 +0.59(+0.48%)
Dec 11, 2018 125.53 127.80 119.94 121.71 484,548 -1.39(-1.13%)
Dec 10, 2018 123.26 124.79 119.84 123.10 538,181 -1.25(-1.01%)
Dec 07, 2018 131.53 132.01 123.55 124.35 562,700 -7.03(-5.35%)
Dec 06, 2018 133.78 134.75 128.89 131.38 996,668 -5.84(-4.26%)
Dec 04, 2018 146.94 148.44 136.65 137.22 437,900 -10.95(-7.39%)
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.