Ipg Photonics Corp (NQ: IPGP )

160.99 USD -3.21 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 172.15 172.32 169.12 170.68 279,397 -1.32(-0.77%)
Aug 30, 2021 173.57 174.05 171.63 172.00 168,437 -0.43(-0.25%)
Aug 27, 2021 170.00 173.67 170.00 172.43 261,926 +2.98(+1.76%)
Aug 26, 2021 171.86 172.48 169.12 169.45 181,015 -2.70(-1.57%)
Aug 25, 2021 170.92 173.11 169.97 172.15 208,319 +1.77(+1.04%)
Aug 24, 2021 169.38 171.01 168.43 170.38 462,739 +1.79(+1.06%)
Aug 23, 2021 169.03 169.77 167.56 168.59 436,444 +1.22(+0.73%)
Aug 20, 2021 168.14 168.95 164.83 167.37 548,485 -0.80(-0.48%)
Aug 19, 2021 164.60 171.18 163.86 168.17 719,520 +2.82(+1.71%)
Aug 18, 2021 167.20 168.48 165.34 165.35 379,235 -1.54(-0.92%)
Aug 17, 2021 166.89 170.00 165.65 166.89 895,846 -1.71(-1.01%)
Aug 16, 2021 168.98 170.77 167.52 168.60 331,430 -0.52(-0.31%)
Aug 13, 2021 169.73 171.79 167.89 169.12 262,854 -0.66(-0.39%)
Aug 12, 2021 172.64 173.21 169.25 169.78 279,485 -3.32(-1.92%)
Aug 11, 2021 177.40 177.87 172.26 173.10 257,588 -3.75(-2.12%)
Aug 10, 2021 178.06 179.34 173.57 176.85 485,294 -0.93(-0.52%)
Aug 09, 2021 182.19 182.34 177.19 177.78 286,167 -3.77(-2.08%)
Aug 06, 2021 181.01 183.46 180.37 181.55 318,697 -1.95(-1.06%)
Aug 05, 2021 180.60 187.22 179.90 183.50 700,892 +3.63(+2.02%)
Aug 04, 2021 177.91 180.99 175.07 179.87 761,261 +2.18(+1.23%)
Aug 03, 2021 180.10 188.71 176.67 177.69 1,522,976 -39.81(-18.30%)
Aug 02, 2021 219.65 220.51 217.02 217.50 296,488 -0.66(-0.30%)
Jul 30, 2021 213.17 218.50 212.49 218.16 217,227 +3.84(+1.79%)
Jul 29, 2021 210.27 214.80 210.02 214.32 246,067 +4.63(+2.21%)
Jul 28, 2021 201.41 210.96 201.41 209.69 189,638 +8.37(+4.16%)
Jul 27, 2021 212.38 213.93 196.29 201.32 364,349 -11.51(-5.41%)
Jul 26, 2021 214.90 214.97 212.00 212.83 234,917 -2.63(-1.22%)
Jul 23, 2021 213.50 215.47 211.43 215.46 116,274 +3.37(+1.59%)
Jul 22, 2021 214.40 215.00 211.28 212.09 176,720 -2.12(-0.99%)
Jul 21, 2021 208.86 214.28 207.99 214.21 219,883 +6.07(+2.92%)
Jul 20, 2021 203.01 209.38 202.41 208.14 153,061 +6.28(+3.11%)
Jul 19, 2021 204.20 205.37 200.17 201.86 334,608 -4.02(-1.95%)
Jul 16, 2021 208.43 210.96 205.14 205.88 260,883 -1.77(-0.85%)
Jul 15, 2021 208.45 210.42 206.44 207.65 254,956 -1.24(-0.59%)
Jul 14, 2021 209.62 211.97 207.92 208.89 183,186 +0.93(+0.45%)
Jul 13, 2021 209.95 210.03 207.20 207.96 182,362 -2.35(-1.12%)
Jul 12, 2021 207.86 210.51 206.00 210.31 202,940 +2.90(+1.40%)
Jul 09, 2021 201.79 208.43 200.73 207.41 290,433 +6.11(+3.04%)
Jul 08, 2021 203.61 207.32 199.62 201.30 327,473 -6.41(-3.09%)
Jul 07, 2021 211.94 212.10 203.51 207.71 244,359 -2.44(-1.16%)
Jul 06, 2021 211.99 211.99 207.49 210.15 340,678 -1.04(-0.49%)
Jul 02, 2021 211.51 212.00 207.73 211.19 254,183 +1.19(+0.57%)
Jul 01, 2021 211.61 211.88 207.41 210.00 283,749 -0.77(-0.37%)
Jun 30, 2021 214.09 214.09 209.19 210.77 388,240 -3.00(-1.40%)
Jun 29, 2021 213.28 214.52 211.99 213.77 156,037 +1.05(+0.49%)
Jun 28, 2021 212.96 214.76 211.01 212.72 221,440 +1.74(+0.82%)
Jun 25, 2021 211.92 214.83 210.04 210.98 401,085 +0.23(+0.11%)
Jun 24, 2021 207.81 211.43 207.81 210.75 319,121 +4.29(+2.08%)
Jun 23, 2021 204.60 208.16 204.49 206.46 322,500 +3.05(+1.50%)
Jun 22, 2021 203.53 204.60 201.40 203.41 247,297 -1.00(-0.49%)
Jun 21, 2021 204.48 207.18 202.17 204.41 268,890 +0.97(+0.48%)
Jun 18, 2021 209.12 209.49 200.21 203.44 968,979 -5.65(-2.70%)
Jun 17, 2021 205.02 210.58 203.67 209.09 303,522 +3.37(+1.64%)
Jun 16, 2021 208.28 212.39 202.83 205.72 356,306 -1.35(-0.65%)
Jun 15, 2021 206.61 207.92 203.61 207.07 198,875 +0.22(+0.11%)
Jun 14, 2021 204.31 208.20 203.23 206.85 213,106 +3.25(+1.60%)
Jun 11, 2021 205.00 206.55 202.94 203.60 204,952 -1.61(-0.78%)
Jun 10, 2021 203.07 206.00 200.57 205.21 259,024 +2.01(+0.99%)
Jun 09, 2021 206.13 206.22 202.03 203.20 187,037 -2.37(-1.15%)
Jun 08, 2021 208.01 208.01 204.83 205.57 208,812 -0.21(-0.10%)
Jun 07, 2021 208.72 209.34 205.31 205.78 216,979 -3.29(-1.57%)
Jun 04, 2021 202.62 209.78 202.62 209.07 244,975 +8.09(+4.03%)
Jun 03, 2021 205.47 205.47 200.37 200.98 562,850 -6.26(-3.02%)
Jun 02, 2021 205.26 207.52 204.02 207.24 243,585 +0.97(+0.47%)
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.