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 (%)
May 28, 2010 16.92 17.04 16.39 16.65 72,919 -0.27(-1.58%)
May 27, 2010 16.34 16.95 16.11 16.92 48,868 +0.92(+5.75%)
May 26, 2010 16.10 16.66 15.88 16.00 106,628 -0.01(-0.06%)
May 25, 2010 15.56 16.07 15.18 16.01 99,100 -0.07(-0.43%)
May 24, 2010 16.14 16.24 15.89 16.08 67,705 -0.13(-0.79%)
May 21, 2010 15.60 16.30 14.92 16.20 160,559 +0.31(+1.93%)
May 20, 2010 15.86 16.90 15.69 15.90 245,071 -1.48(-8.54%)
May 19, 2010 16.96 17.42 16.51 17.38 101,824 +0.32(+1.86%)
May 18, 2010 17.99 18.01 17.02 17.07 90,050 -0.64(-3.63%)
May 17, 2010 18.21 18.32 17.52 17.71 114,599 -0.37(-2.03%)
May 14, 2010 18.23 18.26 17.73 18.07 59,564 -0.36(-1.93%)
May 13, 2010 18.59 18.88 18.18 18.43 103,825 -0.27(-1.43%)
May 12, 2010 18.18 18.85 18.13 18.70 97,455 +0.62(+3.45%)
May 11, 2010 18.00 18.29 17.41 18.07 60,887 +0.19(+1.05%)
May 10, 2010 17.21 17.97 17.09 17.89 144,061 +1.11(+6.61%)
May 07, 2010 16.96 17.49 16.64 16.78 187,679 -0.37(-2.14%)
May 06, 2010 17.92 18.35 16.31 17.14 150,813 -0.81(-4.52%)
May 05, 2010 18.46 18.73 17.86 17.96 155,566 -0.72(-3.87%)
May 04, 2010 18.65 19.01 18.19 18.68 265,216 -0.01(-0.05%)
May 03, 2010 18.21 18.75 17.80 18.69 271,378 +1.36(+7.82%)
Apr 30, 2010 17.55 17.84 17.33 17.33 141,905 -0.23(-1.30%)
Apr 29, 2010 17.23 17.56 17.05 17.56 70,787 +0.38(+2.19%)
Apr 28, 2010 17.29 17.39 17.07 17.18 43,125 +0.03(+0.17%)
Apr 27, 2010 17.69 17.89 17.12 17.15 65,091 -0.62(-3.51%)
Apr 26, 2010 17.75 17.89 17.73 17.78 44,081 -0.04(-0.22%)
Apr 23, 2010 18.01 18.03 17.75 17.82 71,681 -0.26(-1.42%)
Apr 22, 2010 17.82 18.11 17.63 18.07 53,292 +0.05(+0.27%)
Apr 21, 2010 18.02 18.16 17.77 18.03 60,767 -0.03(-0.16%)
Apr 20, 2010 17.80 18.16 17.56 18.05 127,858 +0.56(+3.23%)
Apr 19, 2010 17.41 17.63 17.00 17.49 226,102 +0.06(+0.34%)
Apr 16, 2010 17.72 17.72 17.30 17.43 103,463 -0.29(-1.62%)
Apr 15, 2010 17.60 18.00 17.46 17.72 129,265 +0.05(+0.28%)
Apr 14, 2010 16.69 17.67 16.69 17.67 242,369 +0.99(+5.93%)
Apr 13, 2010 16.50 16.73 16.39 16.68 86,538 +0.17(+1.02%)
Apr 12, 2010 16.35 16.66 16.33 16.51 70,997 +0.11(+0.66%)
Apr 09, 2010 16.42 16.54 16.13 16.40 114,180 -0.08(-0.48%)
Apr 08, 2010 15.64 16.63 15.52 16.48 189,745 +0.83(+5.31%)
Apr 07, 2010 15.30 15.65 15.27 15.65 153,437 +0.24(+1.54%)
Apr 06, 2010 15.15 15.48 15.15 15.41 61,194 +0.08(+0.52%)
Apr 05, 2010 14.80 15.33 14.80 15.33 115,611 +0.54(+3.68%)
Apr 01, 2010 14.69 14.79 14.79 14.79 59,604 +0.15(+1.03%)
Mar 31, 2010 14.62 15.05 14.62 14.64 134,002 -0.12(-0.82%)
Mar 30, 2010 14.95 15.12 14.71 14.76 96,896 -0.13(-0.86%)
Mar 29, 2010 14.99 15.23 14.82 14.89 85,391 -0.11(-0.73%)
Mar 26, 2010 15.12 15.33 14.94 15.00 106,699 -0.02(-0.13%)
Mar 25, 2010 15.32 15.68 14.98 15.02 100,717 -0.25(-1.62%)
Mar 24, 2010 15.39 15.54 15.24 15.26 134,309 -0.24(-1.53%)
Mar 23, 2010 15.34 15.54 15.21 15.50 167,467 +0.18(+1.16%)
Mar 22, 2010 14.98 15.38 14.80 15.32 119,982 +0.27(+1.78%)
Mar 19, 2010 15.82 15.82 14.89 15.06 178,586 -0.64(-4.10%)
Mar 18, 2010 15.96 15.96 15.68 15.70 85,673 -0.37(-2.28%)
Mar 17, 2010 15.88 16.27 15.84 16.07 75,454 +0.19(+1.18%)
Mar 16, 2010 15.62 15.88 15.47 15.88 84,235 +0.32(+2.04%)
Mar 15, 2010 15.31 15.68 15.14 15.56 47,762 -0.14(-0.88%)
Mar 12, 2010 15.87 15.87 15.39 15.70 42,930 -0.15(-0.94%)
Mar 11, 2010 15.82 15.85 15.59 15.85 69,487 +0.01(+0.06%)
Mar 10, 2010 15.28 15.96 14.85 15.84 820,424 +0.50(+3.29%)
Mar 09, 2010 15.17 15.39 15.04 15.33 125,745 +0.03(+0.19%)
Mar 08, 2010 15.46 15.46 15.24 15.30 87,610 -0.21(-1.34%)
Mar 05, 2010 15.33 15.58 15.29 15.51 312,553 +0.18(+1.16%)
Mar 04, 2010 15.19 15.40 15.15 15.33 91,904 +0.13(+0.85%)
Mar 03, 2010 15.58 15.59 15.11 15.20 105,027 -0.40(-2.54%)
Mar 02, 2010 15.79 15.83 15.57 15.60 96,554 -0.14(-0.88%)
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.