Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.39 20.39 19.62 20.16 223,279 -0.12(-0.59%)
Aug 28, 2008 19.95 20.29 19.55 20.28 517,701 +0.50(+2.55%)
Aug 27, 2008 19.87 20.13 19.65 19.78 324,635 +0.17(+0.86%)
Aug 26, 2008 19.53 20.28 19.32 19.61 283,767 +0.13(+0.66%)
Aug 25, 2008 20.00 20.09 19.31 19.48 497,679 -0.50(-2.53%)
Aug 22, 2008 19.85 20.09 19.51 19.99 302,662 +0.25(+1.25%)
Aug 21, 2008 20.20 20.33 19.63 19.74 398,536 -0.45(-2.21%)
Aug 20, 2008 20.88 21.34 20.18 20.18 269,204 -0.58(-2.81%)
Aug 19, 2008 21.04 21.39 20.54 20.77 208,810 -0.51(-2.42%)
Aug 18, 2008 21.39 21.57 21.06 21.28 254,824 -0.29(-1.33%)
Aug 15, 2008 21.69 21.73 21.09 21.57 362,608 +0.06(+0.28%)
Aug 14, 2008 21.30 21.53 21.09 21.51 174,468 +0.18(+0.84%)
Aug 13, 2008 21.01 21.36 20.98 21.33 208,750 +0.35(+1.65%)
Aug 12, 2008 20.86 21.03 20.59 20.98 198,219 +0.19(+0.90%)
Aug 11, 2008 20.87 21.02 20.66 20.80 452,710 +0.01(+0.05%)
Aug 08, 2008 20.71 20.79 20.46 20.79 338,696 +0.13(+0.62%)
Aug 07, 2008 20.17 20.73 19.87 20.66 477,451 +0.41(+2.00%)
Aug 06, 2008 19.48 20.69 19.20 20.25 366,567 +0.59(+3.02%)
Aug 05, 2008 19.10 19.80 18.57 19.66 486,382 +1.44(+7.88%)
Aug 04, 2008 17.92 18.49 17.07 18.22 187,315 +0.49(+2.79%)
Aug 01, 2008 17.62 17.80 17.07 17.73 217,409 +0.15(+0.84%)
Jul 31, 2008 17.45 17.59 17.34 17.58 210,203 -0.04(-0.22%)
Jul 30, 2008 17.59 17.70 17.44 17.62 130,264 +0.21(+1.19%)
Jul 29, 2008 17.41 17.76 17.32 17.41 234,635 -0.09(-0.51%)
Jul 28, 2008 17.82 18.03 17.34 17.50 190,429 -0.32(-1.78%)
Jul 25, 2008 18.21 18.43 17.74 17.82 232,074 -0.25(-1.37%)
Jul 24, 2008 18.16 18.73 17.94 18.06 116,855 -0.02(-0.11%)
Jul 23, 2008 18.47 18.73 18.05 18.08 287,002 -0.48(-2.61%)
Jul 22, 2008 18.21 18.60 18.21 18.57 183,727 +0.21(+1.13%)
Jul 21, 2008 18.33 18.55 18.20 18.36 106,163 +0.06(+0.32%)
Jul 18, 2008 18.49 18.55 18.12 18.30 133,741 -0.20(-1.07%)
Jul 17, 2008 18.29 18.55 18.07 18.50 87,003 +0.29(+1.58%)
Jul 16, 2008 17.64 18.29 17.44 18.21 93,324 +0.61(+3.49%)
Jul 15, 2008 17.77 18.04 17.43 17.60 238,847 -0.19(-1.06%)
Jul 14, 2008 18.02 18.22 17.76 17.79 112,007 -0.02(-0.11%)
Jul 11, 2008 17.59 18.03 17.47 17.81 154,195 -0.06(-0.33%)
Jul 10, 2008 17.97 18.40 17.50 17.87 266,756 -0.15(-0.82%)
Jul 09, 2008 18.13 18.35 17.83 18.02 220,649 -0.08(-0.44%)
Jul 08, 2008 17.51 18.11 17.13 18.09 214,152 +0.56(+3.22%)
Jul 07, 2008 18.12 18.43 17.32 17.53 446,831 -0.57(-3.17%)
Jul 04, 2008 18.35 18.49 17.82 18.10 127,648 +0.00(+0.00%)
Jul 03, 2008 18.35 18.49 17.82 18.10 127,648 -0.27(-1.45%)
Jul 02, 2008 18.59 19.20 18.26 18.37 301,038 -0.24(-1.28%)
Jul 01, 2008 18.70 18.70 17.90 18.61 260,123 -0.01(-0.05%)
Jun 30, 2008 18.59 18.92 18.31 18.62 364,081 -0.03(-0.16%)
Jun 27, 2008 19.01 19.06 18.58 18.65 1,354,675 -0.34(-1.77%)
Jun 26, 2008 19.39 19.50 18.99 18.99 311,374 -0.56(-2.89%)
Jun 25, 2008 19.35 19.59 19.13 19.55 141,785 +0.23(+1.18%)
Jun 24, 2008 19.14 19.54 18.92 19.32 159,947 -0.01(-0.05%)
Jun 23, 2008 19.62 19.65 19.20 19.33 116,232 -0.13(-0.66%)
Jun 20, 2008 19.33 19.49 19.08 19.46 166,158 +0.05(+0.26%)
Jun 19, 2008 19.75 19.75 19.30 19.41 222,610 -0.33(-1.65%)
Jun 18, 2008 19.51 19.75 19.21 19.74 191,170 +0.27(+1.37%)
Jun 17, 2008 19.26 19.51 19.05 19.47 179,931 +0.47(+2.45%)
Jun 16, 2008 19.01 19.04 18.76 19.01 145,551 -0.04(-0.21%)
Jun 13, 2008 18.69 19.04 18.52 19.04 138,964 +0.58(+3.16%)
Jun 12, 2008 18.60 18.66 18.32 18.46 123,653 +0.00(+0.00%)
Jun 11, 2008 18.21 18.58 17.97 18.46 151,787 +0.24(+1.30%)
Jun 10, 2008 18.08 18.50 18.02 18.22 185,279 -0.42(-2.23%)
Jun 09, 2008 19.09 19.09 18.40 18.64 168,604 -0.43(-2.23%)
Jun 06, 2008 19.75 19.80 19.00 19.06 143,438 -0.79(-3.99%)
Jun 05, 2008 19.70 19.89 19.40 19.86 136,896 +0.43(+2.19%)
Jun 04, 2008 19.42 19.65 19.26 19.43 180,764 -0.11(-0.56%)
Jun 03, 2008 19.80 19.80 19.30 19.54 89,325 -0.26(-1.30%)
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.