Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.59	154.80		154.47	338,397	+10.13(+7.02%)
Jan 28, 2022	142.58	144.35	138.85	144.34	221,920	+1.76(+1.23%)
Jan 27, 2022	145.64	146.47	141.62	142.58	244,923	-1.43(-0.99%)
Jan 26, 2022	149.50	151.69	143.03	144.01	284,120	-3.44(-2.33%)
Jan 25, 2022	150.98	152.64	144.94	147.45	329,469	-6.34(-4.12%)
Jan 24, 2022	145.07	154.26	142.12	153.79	517,653	+6.64(+4.51%)
Jan 21, 2022	149.26	152.29	147.02	147.15	388,346	-2.94(-1.96%)
Jan 20, 2022	154.47	156.15	149.67	150.09	227,542	-3.49(-2.27%)
Jan 19, 2022	159.77	161.45	153.27	153.58	216,442	-6.16(-3.86%)
Jan 18, 2022	158.95	162.15	157.62	159.74	248,934	-1.51(-0.94%)
Jan 14, 2022				161.25	0	+0.00(+0.00%)
Jan 13, 2022	166.83	167.74	161.04	161.25	197,036	-4.49(-2.71%)
Jan 12, 2022	168.57	170.60	165.37	165.74	189,985	-1.96(-1.17%)
Jan 11, 2022	164.57	167.74	162.71	167.70	185,605	+3.36(+2.04%)
Jan 10, 2022	161.43	164.46	157.12	164.34	273,805	+1.73(+1.06%)
Jan 07, 2022	166.41	167.41	161.24	162.61	251,559	-4.63(-2.77%)
Jan 06, 2022	169.19	170.75	167.11	167.24	248,778	-2.24(-1.32%)
Jan 05, 2022	174.07	176.63	169.32	169.48	146,325	-5.08(-2.91%)
Jan 04, 2022	174.28	176.11	171.44	174.56	186,585	+0.76(+0.44%)
Jan 03, 2022	172.35	174.61	172.14	173.80	157,898	+1.66(+0.96%)
Dec 31, 2021	172.05	173.28	171.90	172.14	131,436	-0.13(-0.08%)
Dec 30, 2021	173.08	176.09	172.01	172.27	140,453	-0.25(-0.14%)
Dec 29, 2021	171.35	173.01	171.24	172.52	121,257	+1.65(+0.97%)
Dec 28, 2021	172.00	172.31	170.40	170.87	114,475	-1.04(-0.60%)
Dec 27, 2021	170.13	172.54	168.93	171.91	99,677	+3.01(+1.78%)
Dec 23, 2021	167.99	170.21	167.72	168.90	111,117	+1.49(+0.89%)
Dec 22, 2021	166.95	168.70	166.25	167.41	120,218	+0.02(+0.01%)
Dec 21, 2021	164.16	168.58	164.04	167.39	168,354	+4.74(+2.91%)
Dec 20, 2021	163.83	164.66	161.16	162.65	237,611	-3.12(-1.88%)
Dec 17, 2021	165.18	167.78	162.41	165.77	603,909	+0.59(+0.36%)
Dec 16, 2021	172.17	173.76	165.14	165.18	293,786	-5.39(-3.16%)
Dec 15, 2021	169.19	170.71	167.12	170.57	339,498	+2.05(+1.22%)
Dec 14, 2021	166.55	168.93	165.60	168.52	310,683	+1.82(+1.09%)
Dec 13, 2021	166.93	169.80	165.95	166.70	296,005	-0.23(-0.14%)
Dec 10, 2021	172.55	173.13	166.47	166.93	208,767	-3.69(-2.16%)
Dec 09, 2021	170.64	172.85	169.81	170.62	182,390	-0.30(-0.18%)
Dec 08, 2021	169.73	171.77	167.47	170.92	161,857	+1.80(+1.06%)
Dec 07, 2021	172.00	173.27	168.03	169.12	295,921	-0.74(-0.44%)
Dec 06, 2021	165.12	170.06	162.02	169.86	317,058	+5.32(+3.23%)
Dec 03, 2021	164.59	165.98	160.78	164.54	310,374	+2.07(+1.27%)
Dec 02, 2021	162.91	166.62	161.20	162.47	272,091	+0.07(+0.04%)
Dec 01, 2021	166.94	169.41	162.31	162.40	374,990	-1.79(-1.09%)
Nov 30, 2021	162.48	165.63	162.05	164.19	548,797	+1.01(+0.62%)
Nov 29, 2021	160.37	163.42	156.69	163.18	267,248	+5.41(+3.43%)
Nov 26, 2021	158.11	162.26	156.67	157.77	154,022	-6.58(-4.00%)
Nov 24, 2021	161.53	164.55	158.87	164.35	205,039	-0.06(-0.04%)
Nov 23, 2021	163.93	165.21	162.02	164.41	352,786	+0.21(+0.13%)
Nov 22, 2021	164.26	168.00	163.18	164.20	309,847	+0.30(+0.18%)
Nov 19, 2021	164.42	165.93	163.46	163.90	222,922	-0.95(-0.58%)
Nov 18, 2021	171.32	165.87	164.52	164.85	314,148	-6.05(-3.54%)
Nov 17, 2021	172.95	173.50	170.12	170.90	286,001	-1.92(-1.11%)
Nov 16, 2021	170.62	172.96	169.98	172.82	186,608	+2.59(+1.52%)
Nov 15, 2021	171.07	172.27	168.71	170.23	152,620	+0.15(+0.09%)
Nov 12, 2021	169.08	170.60	167.35	170.08	151,668	+2.32(+1.38%)
Nov 11, 2021	165.22	168.53	165.22	167.76	177,896	+1.07(+0.64%)
Nov 10, 2021	167.26			166.69	270,830	-1.83(-1.09%)
Nov 09, 2021	170.67	171.94	167.65	168.52	196,147	-1.90(-1.11%)
Nov 08, 2021	172.61	173.25	170.20	170.42	167,650	-0.94(-0.55%)
Nov 05, 2021	171.29	173.18	169.59	171.36	294,531	+2.39(+1.41%)
Nov 04, 2021	172.66	172.82	168.00	168.97	563,439	-6.69(-3.81%)
Nov 03, 2021	176.43	177.26	173.08	175.66	620,420	-1.68(-0.95%)
Nov 02, 2021	163.80	180.54	161.25	177.34	790,082	+14.08(+8.62%)