Ipg Photonics Corp (NQ: IPGP )

166.57 USD -5.15 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 22.47 22.75 21.25 21.66 411,822 -0.78(-3.48%)
Aug 30, 2010 22.02 23.39 21.93 22.44 369,056 +0.38(+1.72%)
Aug 27, 2010 21.78 22.10 21.30 22.06 121,311 +0.64(+2.99%)
Aug 26, 2010 21.73 21.94 21.28 21.42 179,226 -0.27(-1.24%)
Aug 25, 2010 21.40 21.79 21.23 21.69 165,750 +0.07(+0.32%)
Aug 24, 2010 21.41 22.12 20.90 21.62 249,736 -0.13(-0.62%)
Aug 23, 2010 21.52 22.08 21.20 21.75 208,076 +0.32(+1.52%)
Aug 20, 2010 21.04 21.45 20.90 21.43 128,566 +0.22(+1.04%)
Aug 19, 2010 21.35 21.48 20.96 21.21 177,649 -0.23(-1.07%)
Aug 18, 2010 21.26 21.60 21.00 21.44 119,919 +0.08(+0.37%)
Aug 17, 2010 21.17 21.60 21.14 21.36 151,820 +0.25(+1.18%)
Aug 16, 2010 20.38 21.16 20.01 21.11 206,060 +0.66(+3.23%)
Aug 13, 2010 19.93 20.57 19.66 20.45 125,438 +0.38(+1.89%)
Aug 12, 2010 20.00 20.30 19.67 20.07 105,853 -0.22(-1.08%)
Aug 11, 2010 20.85 20.96 20.19 20.29 147,537 -1.07(-5.01%)
Aug 10, 2010 21.25 21.55 20.60 21.36 151,598 -0.11(-0.51%)
Aug 09, 2010 21.50 21.66 21.38 21.47 184,346 +0.02(+0.09%)
Aug 06, 2010 21.12 21.55 20.92 21.45 268,496 +0.10(+0.47%)
Aug 05, 2010 20.20 21.85 20.20 21.35 475,195 +0.86(+4.20%)
Aug 04, 2010 19.81 20.54 19.81 20.49 475,949 +0.52(+2.60%)
Aug 03, 2010 17.58 19.99 17.55 19.97 731,672 +3.27(+19.58%)
Aug 02, 2010 16.47 16.84 15.90 16.70 90,640 +0.59(+3.66%)
Jul 30, 2010 16.02 16.56 15.99 16.11 83,252 -0.20(-1.23%)
Jul 29, 2010 16.64 16.86 16.02 16.31 48,094 -0.08(-0.49%)
Jul 28, 2010 16.66 16.75 16.24 16.39 57,911 -0.36(-2.15%)
Jul 27, 2010 16.85 16.97 16.48 16.75 99,733 +0.02(+0.12%)
Jul 26, 2010 16.40 16.84 16.09 16.73 111,796 +0.48(+2.95%)
Jul 23, 2010 15.32 16.28 15.32 16.25 130,078 +0.77(+4.97%)
Jul 22, 2010 14.73 15.51 14.73 15.48 152,800 +1.07(+7.43%)
Jul 21, 2010 14.86 14.96 14.40 14.41 51,839 -0.35(-2.37%)
Jul 20, 2010 14.35 14.82 14.20 14.76 109,978 +0.18(+1.23%)
Jul 19, 2010 14.86 15.12 14.31 14.58 126,520 -0.27(-1.82%)
Jul 16, 2010 15.52 15.68 14.83 14.85 126,483 -0.85(-5.41%)
Jul 15, 2010 15.74 15.77 15.30 15.70 59,273 -0.06(-0.38%)
Jul 14, 2010 15.73 15.89 15.63 15.76 65,676 -0.08(-0.51%)
Jul 13, 2010 15.58 15.90 15.44 15.84 83,814 +0.56(+3.66%)
Jul 12, 2010 15.54 15.65 15.21 15.28 52,840 -0.37(-2.36%)
Jul 09, 2010 15.35 15.67 15.18 15.65 48,961 +0.26(+1.69%)
Jul 08, 2010 15.09 15.42 14.88 15.39 159,408 +0.51(+3.43%)
Jul 07, 2010 14.14 14.90 13.93 14.88 105,774 +0.85(+6.06%)
Jul 06, 2010 14.72 15.04 13.96 14.03 109,586 -0.48(-3.31%)
Jul 02, 2010 15.12 15.12 14.51 14.51 118,504 -0.43(-2.88%)
Jul 01, 2010 15.24 15.29 14.56 14.94 60,589 -0.29(-1.90%)
Jun 30, 2010 15.46 15.81 15.18 15.23 63,593 -0.27(-1.74%)
Jun 29, 2010 15.86 15.91 15.37 15.50 124,573 -0.57(-3.55%)
Jun 25, 2010 15.91 16.36 15.30 16.07 330,502 +0.25(+1.58%)
Jun 24, 2010 15.90 16.17 15.71 15.82 61,378 -0.26(-1.62%)
Jun 23, 2010 15.99 16.44 15.51 16.08 59,997 +0.09(+0.56%)
Jun 22, 2010 16.44 16.68 15.98 15.99 58,330 -0.37(-2.26%)
Jun 21, 2010 16.75 16.75 16.20 16.36 64,643 -0.28(-1.68%)
Jun 18, 2010 16.35 16.66 16.11 16.64 153,797 +0.33(+2.02%)
Jun 17, 2010 16.25 16.33 15.98 16.31 61,764 +0.06(+0.37%)
Jun 16, 2010 15.88 16.28 15.51 16.25 142,862 +0.15(+0.93%)
Jun 15, 2010 15.90 16.11 15.71 16.10 152,216 +0.22(+1.39%)
Jun 14, 2010 15.97 16.35 15.75 15.88 156,255 -0.05(-0.31%)
Jun 11, 2010 15.23 15.93 15.22 15.93 180,286 +0.38(+2.48%)
Jun 10, 2010 14.58 15.56 14.58 15.54 204,858 +0.85(+5.75%)
Jun 09, 2010 15.03 15.19 14.57 14.70 215,725 -0.66(-4.30%)
Jun 08, 2010 15.76 16.00 15.14 15.36 334,833 -0.36(-2.29%)
Jun 07, 2010 16.34 16.40 15.69 15.72 119,159 -0.57(-3.50%)
Jun 04, 2010 16.85 16.89 16.13 16.29 95,564 -1.07(-6.16%)
Jun 03, 2010 17.01 17.47 16.91 17.36 48,890 +0.28(+1.64%)
Jun 02, 2010 16.29 17.09 16.29 17.08 88,099 +0.85(+5.24%)
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.