Ipg Photonics Corp (NQ: IPGP )

164.43 USD +1.80 (+1.11%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.14 12.21 12.06 12.12 140,729 -0.09(-0.74%)
Aug 28, 2009 12.43 12.45 12.12 12.21 108,283 -0.16(-1.29%)
Aug 27, 2009 12.34 12.47 12.05 12.37 107,590 -0.04(-0.32%)
Aug 26, 2009 12.40 12.49 12.10 12.41 122,443 +0.04(+0.32%)
Aug 25, 2009 12.32 12.49 12.27 12.37 146,321 +0.07(+0.57%)
Aug 24, 2009 12.05 12.50 12.00 12.30 173,753 +0.26(+2.16%)
Aug 21, 2009 11.97 12.05 11.68 12.04 186,785 +0.23(+1.95%)
Aug 20, 2009 11.61 11.88 11.53 11.81 89,356 +0.14(+1.20%)
Aug 19, 2009 10.94 11.73 10.90 11.67 124,487 +0.64(+5.80%)
Aug 18, 2009 11.01 11.14 10.80 11.03 74,377 +0.04(+0.36%)
Aug 17, 2009 11.12 11.16 10.96 10.99 84,020 -0.28(-2.48%)
Aug 14, 2009 11.58 11.58 11.17 11.27 88,914 -0.32(-2.76%)
Aug 13, 2009 11.41 11.60 11.24 11.59 88,896 +0.25(+2.20%)
Aug 12, 2009 11.19 11.60 11.11 11.34 115,428 +0.09(+0.80%)
Aug 11, 2009 11.20 11.28 11.10 11.25 187,233 +0.00(+0.00%)
Aug 10, 2009 11.03 11.27 10.89 11.25 180,263 +0.19(+1.72%)
Aug 07, 2009 10.82 11.18 10.82 11.06 139,426 +0.41(+3.85%)
Aug 06, 2009 11.21 11.26 10.61 10.65 262,754 -0.55(-4.91%)
Aug 05, 2009 11.13 11.20 10.97 11.20 232,372 +0.04(+0.36%)
Aug 04, 2009 10.48 11.38 10.48 11.16 261,658 +0.12(+1.09%)
Aug 03, 2009 10.77 11.06 10.45 11.04 140,140 +0.31(+2.89%)
Jul 31, 2009 10.57 10.88 10.57 10.73 93,115 +0.09(+0.85%)
Jul 30, 2009 10.50 10.91 10.42 10.64 80,021 +0.23(+2.21%)
Jul 29, 2009 10.43 10.56 10.27 10.41 82,803 -0.08(-0.76%)
Jul 28, 2009 10.53 10.79 10.32 10.49 67,875 -0.08(-0.76%)
Jul 27, 2009 10.35 10.68 10.26 10.57 92,640 +0.24(+2.32%)
Jul 24, 2009 10.50 10.54 10.26 10.33 192,615 -0.28(-2.64%)
Jul 23, 2009 10.27 10.93 9.950 10.61 213,596 -0.21(-1.94%)
Jul 22, 2009 10.70 11.00 10.47 10.82 79,550 +0.06(+0.56%)
Jul 21, 2009 10.77 10.87 10.51 10.76 84,306 +0.01(+0.09%)
Jul 20, 2009 10.68 10.93 10.65 10.75 101,004 +0.17(+1.61%)
Jul 17, 2009 10.50 10.64 10.26 10.58 169,737 +0.11(+1.05%)
Jul 16, 2009 10.41 10.50 10.09 10.47 191,384 -0.02(-0.19%)
Jul 15, 2009 10.12 10.50 10.11 10.49 197,135 +0.45(+4.48%)
Jul 14, 2009 10.01 10.20 9.980 10.04 94,054 -0.01(-0.10%)
Jul 13, 2009 9.830 10.16 9.480 10.05 228,634 +0.41(+4.25%)
Jul 10, 2009 9.750 9.840 9.490 9.640 115,839 -0.09(-0.92%)
Jul 09, 2009 9.830 9.850 9.590 9.730 102,175 -0.07(-0.71%)
Jul 08, 2009 9.970 10.18 9.500 9.800 124,263 -0.10(-1.01%)
Jul 07, 2009 10.46 10.53 9.880 9.900 191,738 -0.59(-5.62%)
Jul 06, 2009 10.65 10.79 10.24 10.49 124,505 -0.15(-1.41%)
Jul 02, 2009 11.06 11.24 10.59 10.64 105,893 -0.58(-5.17%)
Jul 01, 2009 11.08 11.25 11.04 11.22 107,758 +0.25(+2.28%)
Jun 30, 2009 11.06 11.32 10.97 10.97 132,114 -0.12(-1.08%)
Jun 29, 2009 11.21 11.22 11.02 11.09 108,507 -0.14(-1.25%)
Jun 26, 2009 10.82 11.24 10.72 11.23 827,435 +0.51(+4.76%)
Jun 25, 2009 10.55 10.81 10.38 10.72 127,477 +0.22(+2.10%)
Jun 24, 2009 10.77 10.79 10.48 10.50 90,039 -0.18(-1.69%)
Jun 23, 2009 10.69 10.81 10.48 10.68 111,830 -0.03(-0.28%)
Jun 22, 2009 11.20 11.24 10.71 10.71 128,580 -0.59(-5.22%)
Jun 19, 2009 11.20 11.44 11.19 11.30 205,907 +0.12(+1.07%)
Jun 18, 2009 11.24 11.33 11.00 11.18 99,618 -0.13(-1.15%)
Jun 17, 2009 11.28 11.44 11.24 11.31 132,453 +0.00(+0.00%)
Jun 16, 2009 11.47 11.56 11.22 11.31 187,379 -0.15(-1.31%)
Jun 15, 2009 11.70 11.75 11.36 11.46 298,086 -0.31(-2.63%)
Jun 12, 2009 11.14 11.80 11.04 11.77 374,346 +0.61(+5.47%)
Jun 11, 2009 10.97 11.25 10.92 11.16 183,740 +0.25(+2.29%)
Jun 10, 2009 11.24 11.24 10.76 10.91 144,189 -0.16(-1.45%)
Jun 09, 2009 11.00 11.18 10.97 11.07 148,342 +0.08(+0.73%)
Jun 08, 2009 10.93 11.12 10.82 10.99 236,221 -0.04(-0.36%)
Jun 05, 2009 10.98 11.10 10.73 11.03 448,260 +0.27(+2.51%)
Jun 04, 2009 10.80 10.83 10.60 10.76 131,995 -0.02(-0.19%)
Jun 03, 2009 10.62 10.85 10.48 10.78 132,130 -0.03(-0.28%)
Jun 02, 2009 10.82 10.98 10.57 10.81 196,544 -0.12(-1.10%)
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.