Ipg Photonics Corp (NQ: IPGP )

164.14 USD +0.92 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 87.58 87.72 86.55 86.98 281,143 -0.41(-0.47%)
Aug 30, 2016 87.13 87.83 87.01 87.39 217,979 +0.14(+0.16%)
Aug 29, 2016 87.43 87.99 86.85 87.25 219,655 +0.20(+0.23%)
Aug 26, 2016 87.11 87.69 86.76 87.05 202,871 -0.22(-0.25%)
Aug 25, 2016 85.96 87.33 85.96 87.27 280,682 +1.00(+1.16%)
Aug 24, 2016 85.40 86.58 85.27 86.27 288,211 +0.90(+1.05%)
Aug 23, 2016 85.19 85.75 85.19 85.37 172,292 +0.32(+0.38%)
Aug 22, 2016 84.82 85.50 84.17 85.05 191,418 -0.13(-0.15%)
Aug 19, 2016 84.52 85.43 83.97 85.18 110,744 +0.65(+0.77%)
Aug 18, 2016 83.76 84.76 83.17 84.53 150,232 +0.67(+0.80%)
Aug 17, 2016 85.67 85.70 83.82 83.86 389,551 -1.78(-2.08%)
Aug 16, 2016 85.60 86.00 85.29 85.64 168,448 -0.21(-0.24%)
Aug 15, 2016 85.09 86.02 85.09 85.85 159,908 +0.75(+0.88%)
Aug 12, 2016 84.78 85.27 84.05 85.10 162,787 +0.19(+0.22%)
Aug 11, 2016 85.01 85.51 84.48 84.91 141,596 -0.02(-0.02%)
Aug 10, 2016 85.47 85.47 84.15 84.93 176,619 -0.22(-0.26%)
Aug 09, 2016 85.47 85.72 84.81 85.15 128,528 -0.15(-0.18%)
Aug 08, 2016 85.80 86.93 85.07 85.30 220,266 -0.36(-0.42%)
Aug 05, 2016 84.46 85.84 84.26 85.66 196,206 +1.87(+2.23%)
Aug 04, 2016 83.29 83.91 82.60 83.79 188,315 +0.53(+0.64%)
Aug 03, 2016 83.19 84.01 82.79 83.26 186,614 +0.27(+0.33%)
Aug 02, 2016 84.48 84.69 82.98 82.99 298,741 -1.75(-2.07%)
Aug 01, 2016 84.19 84.78 83.61 84.74 291,116 +0.45(+0.53%)
Jul 29, 2016 84.42 85.10 83.01 84.29 520,478 +0.04(+0.05%)
Jul 28, 2016 87.18 88.76 83.59 84.25 485,267 -0.01(-0.01%)
Jul 27, 2016 84.62 85.00 82.75 84.26 972,976 +0.15(+0.18%)
Jul 26, 2016 84.68 84.86 83.47 84.11 235,551 -0.29(-0.34%)
Jul 25, 2016 84.13 85.24 84.13 84.40 201,943 +0.12(+0.14%)
Jul 22, 2016 83.40 84.54 82.70 84.28 154,395 +0.85(+1.02%)
Jul 21, 2016 83.73 84.69 83.19 83.43 168,685 -0.67(-0.80%)
Jul 20, 2016 82.92 84.27 81.27 84.10 271,823 +1.58(+1.91%)
Jul 19, 2016 81.69 82.52 81.30 82.52 261,907 +0.61(+0.74%)
Jul 18, 2016 81.55 82.29 81.30 81.91 153,863 +0.73(+0.90%)
Jul 15, 2016 81.47 81.69 80.85 81.18 223,248 -0.44(-0.54%)
Jul 14, 2016 81.70 82.14 81.23 81.62 209,817 +0.48(+0.59%)
Jul 13, 2016 81.39 82.35 80.71 81.14 561,684 -0.16(-0.20%)
Jul 12, 2016 80.49 81.59 80.45 81.30 307,914 +1.41(+1.76%)
Jul 11, 2016 79.88 80.31 79.58 79.89 260,360 +0.19(+0.24%)
Jul 08, 2016 79.01 79.98 78.01 79.70 341,295 +1.69(+2.17%)
Jul 07, 2016 77.88 79.44 77.68 78.01 228,899 -0.17(-0.22%)
Jul 05, 2016 79.27 79.76 77.76 78.18 317,127 -1.76(-2.20%)
Jul 01, 2016 80.17 79.94 79.94 79.94 241,000 -0.06(-0.07%)
Jun 30, 2016 79.98 80.63 79.82 80.00 643,531 +0.40(+0.50%)
Jun 29, 2016 79.85 81.15 78.89 79.60 313,501 +1.87(+2.41%)
Jun 28, 2016 77.10 77.82 76.58 77.73 272,861 +1.23(+1.61%)
Jun 27, 2016 78.71 79.36 76.22 76.50 414,665 -3.58(-4.47%)
Jun 24, 2016 80.94 81.45 79.96 80.08 725,448 -4.48(-5.30%)
Jun 23, 2016 84.40 85.29 84.39 84.56 347,588 +1.19(+1.43%)
Jun 22, 2016 84.35 85.05 83.29 83.37 176,888 -0.67(-0.80%)
Jun 21, 2016 85.51 85.79 83.55 84.04 273,130 -1.49(-1.74%)
Jun 20, 2016 84.88 86.59 84.31 85.53 261,345 +1.97(+2.36%)
Jun 17, 2016 83.89 84.06 83.09 83.56 251,725 -0.55(-0.65%)
Jun 16, 2016 84.00 84.12 82.57 84.11 118,494 -0.43(-0.51%)
Jun 15, 2016 85.23 85.73 84.32 84.54 140,380 -0.32(-0.38%)
Jun 14, 2016 83.56 85.29 83.56 84.86 237,262 +1.16(+1.39%)
Jun 13, 2016 84.09 85.09 83.48 83.70 240,355 -0.99(-1.17%)
Jun 10, 2016 85.28 85.40 84.33 84.69 241,017 -1.64(-1.90%)
Jun 09, 2016 86.43 86.96 85.85 86.33 156,424 -0.77(-0.88%)
Jun 08, 2016 87.20 87.35 86.70 87.10 197,636 -0.13(-0.15%)
Jun 07, 2016 87.36 87.50 86.90 87.23 186,995 -0.25(-0.29%)
Jun 06, 2016 88.01 88.55 87.04 87.48 346,381 -0.33(-0.38%)
Jun 03, 2016 88.06 88.24 86.24 87.81 262,435 -0.18(-0.20%)
Jun 02, 2016 87.82 88.23 86.89 87.99 307,601 +0.12(+0.14%)
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.