Skip to main content

Ipg Photonics Corp (NQ: IPGP )

70.87 +1.95 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.84 16.73 16.73 16.73 64,100 -0.17(-1.01%)
Dec 30, 2009 16.90 17.02 16.72 16.90 58,617 -0.08(-0.47%)
Dec 29, 2009 16.90 17.00 16.73 16.98 46,696 +0.08(+0.47%)
Dec 28, 2009 17.16 17.16 16.82 16.90 48,999 -0.26(-1.52%)
Dec 24, 2009 16.55 17.25 16.55 17.16 45,653 +0.62(+3.75%)
Dec 23, 2009 16.40 16.62 16.23 16.54 102,926 +0.17(+1.04%)
Dec 22, 2009 16.48 16.65 16.37 16.37 93,177 -0.06(-0.37%)
Dec 21, 2009 16.41 16.67 16.16 16.43 115,878 +0.06(+0.37%)
Dec 18, 2009 16.52 16.52 16.07 16.37 199,623 -0.01(-0.06%)
Dec 17, 2009 16.94 17.18 16.24 16.38 115,619 -0.63(-3.70%)
Dec 16, 2009 17.03 17.21 16.80 17.01 81,700 +0.07(+0.41%)
Dec 15, 2009 17.11 17.46 16.94 16.94 91,211 -0.16(-0.94%)
Dec 14, 2009 17.25 17.54 17.07 17.10 81,219 -0.25(-1.44%)
Dec 11, 2009 17.03 17.62 16.80 17.35 147,522 +0.35(+2.06%)
Dec 10, 2009 16.90 17.53 16.79 17.00 187,243 +0.04(+0.24%)
Dec 09, 2009 17.10 17.21 16.70 16.96 102,852 -0.29(-1.68%)
Dec 08, 2009 16.98 17.39 16.65 17.25 148,490 +0.22(+1.29%)
Dec 07, 2009 16.39 17.05 16.29 17.03 150,222 +0.59(+3.59%)
Dec 04, 2009 16.04 16.53 15.87 16.44 124,721 +0.72(+4.58%)
Dec 03, 2009 16.05 16.25 15.70 15.72 59,253 -0.33(-2.06%)
Dec 02, 2009 15.39 16.12 15.39 16.05 143,310 +0.62(+4.02%)
Dec 01, 2009 15.11 15.50 15.00 15.43 141,321 +0.46(+3.07%)
Nov 30, 2009 14.87 14.99 14.31 14.97 132,965 +0.03(+0.20%)
Nov 27, 2009 14.34 14.97 14.34 14.94 58,256 -0.12(-0.80%)
Nov 25, 2009 15.33 15.33 15.05 15.06 48,625 -0.18(-1.18%)
Nov 24, 2009 15.21 15.31 14.96 15.24 64,667 +0.00(+0.00%)
Nov 23, 2009 14.73 15.34 14.71 15.24 101,124 +0.64(+4.38%)
Nov 20, 2009 14.72 14.88 14.34 14.60 98,110 -0.18(-1.22%)
Nov 19, 2009 15.31 15.32 14.71 14.78 169,307 -0.69(-4.46%)
Nov 18, 2009 15.63 15.63 15.05 15.47 59,057 -0.20(-1.28%)
Nov 17, 2009 15.78 15.83 15.61 15.67 123,882 -0.22(-1.38%)
Nov 16, 2009 15.36 16.00 15.36 15.89 127,714 +0.56(+3.65%)
Nov 13, 2009 15.49 15.77 15.16 15.33 159,978 -0.22(-1.41%)
Nov 12, 2009 15.78 16.09 15.52 15.55 108,968 -0.21(-1.33%)
Nov 11, 2009 16.20 16.20 15.69 15.76 261,140 -0.35(-2.17%)
Nov 10, 2009 15.34 16.15 14.80 16.11 344,054 +0.55(+3.53%)
Nov 09, 2009 15.05 15.58 14.94 15.56 80,134 +0.61(+4.08%)
Nov 06, 2009 15.01 15.25 14.58 14.95 127,831 -0.22(-1.45%)
Nov 05, 2009 14.50 15.23 14.50 15.17 94,654 +0.74(+5.13%)
Nov 04, 2009 14.54 14.98 14.43 14.43 125,696 -0.01(-0.07%)
Nov 03, 2009 14.28 14.49 13.94 14.44 212,084 +1.07(+8.00%)
Nov 02, 2009 13.70 13.93 12.98 13.37 155,818 -0.29(-2.12%)
Oct 30, 2009 14.13 14.23 13.54 13.66 116,149 -0.53(-3.74%)
Oct 29, 2009 13.57 14.31 13.43 14.19 167,844 +0.68(+5.03%)
Oct 28, 2009 14.22 14.48 13.46 13.51 148,989 -0.71(-4.99%)
Oct 27, 2009 14.59 14.87 14.21 14.22 89,976 -0.28(-1.93%)
Oct 26, 2009 14.59 15.07 14.21 14.50 123,818 -0.12(-0.82%)
Oct 23, 2009 14.74 15.63 14.56 14.62 109,208 -0.92(-5.92%)
Oct 22, 2009 15.28 15.61 14.84 15.54 52,394 +0.28(+1.83%)
Oct 21, 2009 15.07 15.74 15.07 15.26 113,364 +0.14(+0.93%)
Oct 20, 2009 14.81 15.27 14.70 15.12 76,742 -0.15(-0.98%)
Oct 19, 2009 15.46 15.59 15.23 15.27 68,031 -0.19(-1.23%)
Oct 16, 2009 15.05 15.49 14.70 15.46 96,193 +0.27(+1.78%)
Oct 15, 2009 15.26 15.30 15.02 15.19 154,870 -0.20(-1.30%)
Oct 14, 2009 15.53 15.75 15.26 15.39 143,819 -0.03(-0.19%)
Oct 13, 2009 15.64 15.64 15.35 15.42 113,226 -0.21(-1.34%)
Oct 12, 2009 15.95 16.08 15.54 15.63 70,360 -0.08(-0.51%)
Oct 09, 2009 15.16 15.72 15.16 15.71 101,791 +0.52(+3.42%)
Oct 08, 2009 15.37 15.49 15.15 15.19 119,597 -0.04(-0.26%)
Oct 07, 2009 15.32 15.52 15.18 15.23 80,317 -0.19(-1.23%)
Oct 06, 2009 14.86 15.44 14.62 15.42 103,761 +0.58(+3.91%)
Oct 05, 2009 14.56 14.90 14.28 14.84 111,629 +0.27(+1.85%)
Oct 02, 2009 14.59 14.81 14.42 14.57 88,958 -0.10(-0.68%)
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.