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 (%)
Aug 31, 2007 18.79 18.80 18.20 18.28 44,656 -0.29(-1.55%)
Aug 30, 2007 18.21 18.82 18.21 18.57 34,201 +0.11(+0.59%)
Aug 29, 2007 18.18 18.56 17.95 18.46 34,704 +0.39(+2.14%)
Aug 28, 2007 18.58 18.61 18.05 18.07 49,096 -0.85(-4.50%)
Aug 27, 2007 18.72 19.20 18.64 18.93 131,515 +0.19(+1.00%)
Aug 24, 2007 18.80 18.83 18.41 18.74 82,134 -0.10(-0.53%)
Aug 23, 2007 18.50 19.18 18.32 18.84 228,793 +0.39(+2.09%)
Aug 22, 2007 18.68 18.68 18.27 18.45 37,267 +0.00(+0.00%)
Aug 21, 2007 18.96 18.96 18.36 18.45 53,489 -0.41(-2.15%)
Aug 20, 2007 18.68 18.92 18.47 18.86 67,829 +0.21(+1.11%)
Aug 17, 2007 18.03 18.71 17.49 18.65 139,307 +1.15(+6.56%)
Aug 16, 2007 17.94 18.09 17.09 17.50 245,113 -0.41(-2.27%)
Aug 15, 2007 18.00 18.15 17.82 17.91 75,516 -0.20(-1.09%)
Aug 14, 2007 18.22 18.25 17.74 18.10 155,068 -0.10(-0.54%)
Aug 13, 2007 19.19 19.19 17.93 18.20 111,843 -0.68(-3.62%)
Aug 10, 2007 18.95 19.45 18.66 18.89 182,732 -0.36(-1.85%)
Aug 09, 2007 17.82 19.30 17.82 19.24 186,334 +1.14(+6.29%)
Aug 08, 2007 19.05 20.01 18.06 18.10 432,698 +0.26(+1.44%)
Aug 07, 2007 16.93 18.81 16.36 17.85 476,406 -1.29(-6.73%)
Aug 06, 2007 18.81 19.56 18.16 19.13 198,073 +0.23(+1.20%)
Aug 03, 2007 18.92 19.50 18.76 18.91 134,651 -0.81(-4.12%)
Aug 02, 2007 18.93 19.88 18.66 19.72 234,196 +0.82(+4.35%)
Aug 01, 2007 18.87 19.07 18.07 18.90 159,063 -0.08(-0.42%)
Jul 31, 2007 19.24 19.28 18.93 18.98 74,981 -0.09(-0.47%)
Jul 30, 2007 18.94 19.25 18.81 19.06 70,998 +0.14(+0.73%)
Jul 27, 2007 19.21 19.26 18.75 18.93 96,852 -0.45(-2.30%)
Jul 26, 2007 19.01 19.40 18.82 19.37 115,198 +0.17(+0.88%)
Jul 25, 2007 19.27 19.41 19.07 19.20 96,441 -0.01(-0.05%)
Jul 24, 2007 19.65 19.70 19.19 19.21 110,306 -0.58(-2.95%)
Jul 23, 2007 19.84 20.00 19.61 19.80 83,452 +0.01(+0.05%)
Jul 20, 2007 19.80 20.20 19.75 19.79 200,432 -0.05(-0.25%)
Jul 19, 2007 20.00 20.08 19.79 19.84 132,623 +0.02(+0.10%)
Jul 18, 2007 19.97 20.19 19.79 19.82 261,005 -0.31(-1.53%)
Jul 17, 2007 19.80 20.20 19.78 20.12 147,346 +0.30(+1.50%)
Jul 16, 2007 19.79 20.04 19.67 19.83 187,988 +0.04(+0.20%)
Jul 13, 2007 19.79 19.87 19.49 19.79 208,357 -0.01(-0.05%)
Jul 12, 2007 19.30 19.90 19.09 19.80 261,789 +0.56(+2.93%)
Jul 11, 2007 19.11 19.28 18.96 19.23 153,685 +0.07(+0.36%)
Jul 10, 2007 19.07 19.30 18.76 19.16 67,242 +0.05(+0.26%)
Jul 09, 2007 19.11 19.34 19.03 19.11 206,518 -0.03(-0.16%)
Jul 06, 2007 18.65 19.22 18.56 19.14 106,046 +0.45(+2.38%)
Jul 05, 2007 18.92 18.94 18.56 18.70 46,098 -0.34(-1.77%)
Jul 03, 2007 19.17 19.27 18.73 19.03 42,592 -0.17(-0.88%)
Jul 02, 2007 19.84 19.87 19.01 19.20 249,384 -0.54(-2.76%)
Jun 29, 2007 19.95 20.09 19.68 19.75 92,957 -0.31(-1.53%)
Jun 28, 2007 20.14 20.14 19.87 20.05 145,892 -0.06(-0.30%)
Jun 27, 2007 20.04 20.34 19.90 20.11 255,108 -0.11(-0.54%)
Jun 26, 2007 20.71 20.71 19.88 20.22 156,689 -0.35(-1.68%)
Jun 25, 2007 21.03 21.35 20.40 20.57 191,974 -0.47(-2.21%)
Jun 22, 2007 21.06 21.17 20.64 21.03 496,579 -0.12(-0.56%)
Jun 21, 2007 21.07 21.15 20.80 21.15 82,026 +0.07(+0.33%)
Jun 20, 2007 20.98 21.23 20.92 21.08 150,021 +0.19(+0.90%)
Jun 19, 2007 20.93 21.01 20.66 20.90 89,811 -0.08(-0.38%)
Jun 18, 2007 21.01 21.01 20.79 20.98 130,018 +0.14(+0.67%)
Jun 15, 2007 20.81 20.98 20.40 20.84 280,646 +0.09(+0.43%)
Jun 14, 2007 20.34 20.76 20.08 20.75 82,739 +0.20(+0.96%)
Jun 13, 2007 20.08 20.74 20.08 20.55 52,936 +0.44(+2.17%)
Jun 12, 2007 19.90 20.79 19.76 20.11 204,777 -0.17(-0.83%)
Jun 11, 2007 21.02 21.21 20.05 20.28 283,016 -1.01(-4.74%)
Jun 08, 2007 21.95 22.08 21.12 21.29 141,557 -0.84(-3.80%)
Jun 07, 2007 22.49 22.77 21.98 22.13 388,094 -0.20(-0.89%)
Jun 06, 2007 22.63 22.63 21.43 22.33 102,112 -0.52(-2.30%)
Jun 05, 2007 22.95 23.70 22.08 22.86 133,538 -0.35(-1.49%)
Jun 04, 2007 22.67 23.23 22.42 23.20 129,887 +0.46(+2.00%)
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.