Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	130.05	130.93	127.41	127.67	609,300	-3.46(-2.64%)
Jan 30, 2020	129.21	131.46	126.76	131.13	561,491	+1.06(+0.81%)
Jan 29, 2020	135.61	136.96	129.97	130.07	456,295	-6.62(-4.84%)
Jan 28, 2020	136.31	137.98	134.71	136.69	419,848	+2.02(+1.50%)
Jan 27, 2020	139.53	139.53	134.01	134.67	428,524	-9.66(-6.69%)
Jan 24, 2020	147.89	148.63	143.44	144.33	331,800	-2.51(-1.71%)
Jan 23, 2020	145.67	147.12	143.97	146.84	251,243	+0.75(+0.51%)
Jan 22, 2020	145.49	147.85	145.49	146.09	307,158	+1.24(+0.86%)
Jan 21, 2020	144.46	145.59	143.71	144.85	282,847	-1.10(-0.75%)
Jan 17, 2020	145.71	147.53	145.24	145.95	390,200	+0.93(+0.64%)
Jan 16, 2020	141.19	146.21	141.04	145.02	434,313	+5.27(+3.77%)
Jan 15, 2020	138.72	141.88	138.38	139.75	429,651	+0.54(+0.39%)
Jan 14, 2020	137.47	140.32	137.47	139.21	424,669	+2.13(+1.55%)
Jan 13, 2020	135.61	137.76	133.03	137.08	550,131	+1.81(+1.34%)
Jan 10, 2020	140.34	140.58	135.12	135.27	580,100	-4.37(-3.13%)
Jan 09, 2020	145.46	145.50	139.53	139.64	461,487	-4.41(-3.06%)
Jan 08, 2020	143.23	144.85	140.04	144.05	520,733	-0.05(-0.03%)
Jan 07, 2020	144.22	145.37	143.00	144.10	292,018	+0.83(+0.58%)
Jan 06, 2020	140.40	143.62	138.48	143.27	468,564	+1.45(+1.02%)
Jan 03, 2020	143.48	144.96	140.40	141.82	311,300	-4.66(-3.18%)
Jan 02, 2020	146.99	147.60	144.79	146.48	487,495	+1.56(+1.08%)
Dec 31, 2019	142.63	145.32	142.63	144.92	231,400	+1.50(+1.05%)
Dec 30, 2019	143.85	144.12	141.33	143.42	232,358	-0.50(-0.35%)
Dec 27, 2019	146.56	146.87	143.63	143.92	222,900	-2.23(-1.53%)
Dec 26, 2019	145.00	146.52	144.44	146.15	185,724	+1.50(+1.04%)
Dec 24, 2019	144.94	144.94	143.76	144.65	125,200	+0.01(+0.01%)
Dec 23, 2019	143.65	144.96	142.86	144.64	261,894	+1.67(+1.17%)
Dec 20, 2019	147.77	148.00	142.34	142.97	654,300	-3.32(-2.27%)
Dec 19, 2019	148.01	148.26	145.86	146.29	335,883	-1.10(-0.75%)
Dec 18, 2019	148.82	149.91	146.83	147.39	471,456	-1.33(-0.89%)
Dec 17, 2019	146.50	148.89	145.39	148.72	313,652	+2.94(+2.02%)
Dec 16, 2019	146.00	148.79	145.09	145.78	348,356	+1.16(+0.80%)
Dec 13, 2019	143.14	146.94	141.53	144.62	488,000	+1.42(+0.99%)
Dec 12, 2019	138.85	143.98	137.55	143.20	918,876	+4.56(+3.29%)
Dec 11, 2019	137.38	141.65	137.38	138.64	254,103	+1.83(+1.34%)
Dec 10, 2019	137.51	139.40	136.43	136.81	391,700	-0.57(-0.41%)
Dec 09, 2019	141.94	141.99	137.32	137.38	296,673	-4.60(-3.24%)
Dec 06, 2019	142.19	143.55	141.62	141.98	302,300	+1.81(+1.29%)
Dec 05, 2019	142.25	142.60	138.43	140.17	365,955	-3.08(-2.15%)
Dec 04, 2019	141.60	144.22	141.60	143.25	334,803	+3.68(+2.64%)
Dec 03, 2019	136.31	139.79	134.43	139.57	343,363	+0.31(+0.22%)
Dec 02, 2019	142.95	144.50	138.95	139.26	396,605	-2.83(-1.99%)
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%)