Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.25 68.68 68.68 68.68 147,000 -0.26(-0.38%)
Aug 28, 2014 69.28 69.39 68.21 68.94 266,457 -0.37(-0.53%)
Aug 27, 2014 70.57 70.57 68.63 69.31 247,174 -1.49(-2.10%)
Aug 26, 2014 70.95 71.62 70.39 70.80 210,093 +0.11(+0.16%)
Aug 25, 2014 70.40 71.04 70.11 70.69 148,569 +0.32(+0.45%)
Aug 22, 2014 71.17 71.17 70.06 70.37 192,774 -0.84(-1.18%)
Aug 21, 2014 71.83 72.00 70.30 71.21 271,442 -0.62(-0.86%)
Aug 20, 2014 70.67 72.15 70.33 71.83 261,317 +1.12(+1.58%)
Aug 19, 2014 69.58 70.94 69.19 70.71 202,252 +1.37(+1.98%)
Aug 18, 2014 68.92 69.35 68.36 69.34 135,170 +0.73(+1.06%)
Aug 15, 2014 69.31 69.92 67.64 68.61 416,375 -0.33(-0.48%)
Aug 14, 2014 68.08 69.50 68.08 68.94 308,668 +0.91(+1.34%)
Aug 13, 2014 67.73 68.19 67.24 68.03 205,798 +0.33(+0.49%)
Aug 12, 2014 68.17 68.70 67.17 67.70 254,047 -0.49(-0.72%)
Aug 11, 2014 67.03 68.32 66.71 68.19 288,874 +1.45(+2.17%)
Aug 08, 2014 67.12 67.27 66.31 66.74 168,954 -0.33(-0.49%)
Aug 07, 2014 68.09 68.49 67.00 67.07 341,686 -0.66(-0.97%)
Aug 06, 2014 67.17 68.01 67.04 67.73 170,536 +0.33(+0.49%)
Aug 05, 2014 67.15 67.80 66.90 67.40 250,156 -0.12(-0.18%)
Aug 04, 2014 67.45 67.87 66.95 67.52 220,285 +0.11(+0.16%)
Aug 01, 2014 67.19 67.62 66.72 67.41 406,084 +0.06(+0.09%)
Jul 31, 2014 67.56 68.33 67.25 67.35 589,988 -0.83(-1.22%)
Jul 30, 2014 71.25 71.30 66.14 68.18 1,532,693 -2.98(-4.19%)
Jul 29, 2014 68.03 73.29 67.75 71.16 1,954,883 +8.21(+13.04%)
Jul 28, 2014 62.70 63.17 62.14 62.95 442,111 +0.10(+0.16%)
Jul 25, 2014 62.80 63.02 62.38 62.85 409,787 -0.05(-0.08%)
Jul 24, 2014 62.71 63.29 62.60 62.90 500,819 +0.20(+0.32%)
Jul 23, 2014 62.23 62.91 61.62 62.70 431,092 +0.54(+0.87%)
Jul 22, 2014 62.29 62.86 61.85 62.16 278,958 -0.06(-0.10%)
Jul 21, 2014 62.27 62.74 61.48 62.22 369,527 -0.24(-0.38%)
Jul 18, 2014 62.61 63.34 62.40 62.46 401,972 -0.14(-0.22%)
Jul 17, 2014 63.88 64.31 62.50 62.60 243,266 -1.53(-2.39%)
Jul 16, 2014 65.11 66.37 63.95 64.13 309,672 -0.59(-0.91%)
Jul 15, 2014 64.42 65.00 64.32 64.72 309,991 +0.31(+0.48%)
Jul 14, 2014 64.75 64.98 64.22 64.41 562,528 +0.07(+0.11%)
Jul 11, 2014 64.82 65.40 64.26 64.34 209,053 -0.52(-0.80%)
Jul 10, 2014 65.10 65.25 64.51 64.86 295,102 -0.84(-1.28%)
Jul 09, 2014 66.21 66.64 65.52 65.70 172,551 -0.46(-0.70%)
Jul 08, 2014 67.35 67.72 66.01 66.16 226,429 -1.32(-1.96%)
Jul 07, 2014 68.60 68.85 67.46 67.48 177,845 -1.02(-1.49%)
Jul 03, 2014 68.45 68.50 68.50 68.50 194,900 +0.38(+0.56%)
Jul 02, 2014 68.67 69.93 67.98 68.12 142,258 -0.71(-1.03%)
Jul 01, 2014 69.00 69.85 68.45 68.83 275,654 +0.03(+0.04%)
Jun 30, 2014 67.82 69.11 67.81 68.80 308,661 +1.02(+1.50%)
Jun 27, 2014 67.57 68.68 67.40 67.78 1,053,564 +0.21(+0.31%)
Jun 26, 2014 68.09 68.09 67.34 67.57 200,238 -0.40(-0.59%)
Jun 25, 2014 67.32 68.13 67.32 67.97 139,278 +0.46(+0.68%)
Jun 24, 2014 68.25 68.28 67.50 67.51 238,471 -0.74(-1.08%)
Jun 23, 2014 68.67 69.12 68.00 68.25 171,832 -0.48(-0.70%)
Jun 20, 2014 68.56 68.81 68.26 68.73 183,292 +0.18(+0.26%)
Jun 19, 2014 69.29 69.29 68.26 68.55 176,729 -0.67(-0.97%)
Jun 18, 2014 68.03 69.40 67.95 69.22 227,630 +1.22(+1.79%)
Jun 17, 2014 67.14 68.42 67.01 68.00 246,803 +0.75(+1.12%)
Jun 16, 2014 67.46 67.52 66.97 67.25 191,936 -0.34(-0.50%)
Jun 13, 2014 67.84 67.84 67.09 67.59 270,450 -0.06(-0.09%)
Jun 12, 2014 67.11 67.93 66.78 67.65 323,775 +0.17(+0.25%)
Jun 11, 2014 66.76 67.61 66.46 67.48 201,388 +0.20(+0.30%)
Jun 10, 2014 66.54 67.33 66.51 67.28 200,335 +1.38(+2.09%)
Jun 06, 2014 65.21 66.03 65.02 65.90 352,768 +0.84(+1.29%)
Jun 05, 2014 64.59 65.21 64.24 65.06 421,474 +0.57(+0.88%)
Jun 04, 2014 63.20 64.98 63.14 64.49 320,452 +1.09(+1.72%)
Jun 03, 2014 62.75 63.66 62.62 63.40 320,500 +0.26(+0.41%)
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.