Skip to main content

Ipg Photonics Corp (NQ: IPGP )

91.30 +0.73 (+0.80%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 115.75 117.05 111.43 113.29 300,900 -1.71(-1.49%)
Dec 28, 2018 115.90 117.70 113.74 115.00 488,900 -0.13(-0.11%)
Dec 27, 2018 111.82 115.15 109.58 115.13 577,688 +0.90(+0.79%)
Dec 26, 2018 106.29 114.40 106.25 114.23 524,962 +8.58(+8.12%)
Dec 24, 2018 107.00 110.78 104.64 105.65 349,200 -2.06(-1.91%)
Dec 21, 2018 115.24 116.32 106.76 107.71 994,600 -6.67(-5.83%)
Dec 20, 2018 112.38 115.46 111.34 114.38 782,440 +1.59(+1.41%)
Dec 19, 2018 115.08 118.01 111.48 112.79 647,684 -2.74(-2.37%)
Dec 18, 2018 118.33 120.78 115.35 115.53 841,427 -1.67(-1.42%)
Dec 17, 2018 117.21 119.12 113.06 117.20 685,772 -0.79(-0.67%)
Dec 14, 2018 118.75 120.95 117.90 117.99 605,900 -2.21(-1.84%)
Dec 13, 2018 123.02 124.39 119.42 120.20 546,360 -2.10(-1.72%)
Dec 12, 2018 123.72 125.30 122.08 122.30 419,820 +0.59(+0.48%)
Dec 11, 2018 125.53 127.80 119.94 121.71 484,548 -1.39(-1.13%)
Dec 10, 2018 123.26 124.79 119.84 123.10 538,181 -1.25(-1.01%)
Dec 07, 2018 131.53 132.01 123.55 124.35 562,700 -7.03(-5.35%)
Dec 06, 2018 133.78 134.75 128.89 131.38 996,668 -5.84(-4.26%)
Dec 04, 2018 146.94 148.44 136.65 137.22 437,900 -10.95(-7.39%)
Dec 03, 2018 146.42 150.86 145.52 148.17 631,086 +6.02(+4.23%)
Nov 30, 2018 141.30 142.75 139.71 142.15 565,600 +0.86(+0.61%)
Nov 29, 2018 143.27 144.87 138.51 141.29 436,780 -2.35(-1.64%)
Nov 28, 2018 141.71 143.98 136.59 143.64 366,556 +2.79(+1.98%)
Nov 27, 2018 140.76 142.17 138.60 140.85 531,897 -0.28(-0.20%)
Nov 26, 2018 138.79 141.60 136.73 141.13 547,729 +3.39(+2.46%)
Nov 23, 2018 133.40 139.17 131.90 137.74 246,000 +3.70(+2.76%)
Nov 21, 2018 134.04 134.04 134.04 0 +1.09(+0.82%)
Nov 20, 2018 132.45 136.72 132.05 132.95 676,463 -3.18(-2.34%)
Nov 19, 2018 138.42 138.48 135.44 136.13 628,812 -2.35(-1.70%)
Nov 16, 2018 136.75 140.50 135.45 138.48 494,000 -0.27(-0.19%)
Nov 15, 2018 133.69 140.39 133.69 138.75 601,738 +3.80(+2.82%)
Nov 14, 2018 132.45 136.83 131.40 134.95 1,068,919 +2.10(+1.58%)
Nov 13, 2018 130.08 137.04 130.02 132.85 636,231 +3.74(+2.90%)
Nov 12, 2018 135.49 136.69 126.82 129.11 753,308 -8.68(-6.30%)
Nov 09, 2018 140.03 140.03 135.84 137.79 506,200 -3.20(-2.27%)
Nov 08, 2018 142.40 144.63 140.03 140.99 525,916 -2.16(-1.51%)
Nov 07, 2018 143.00 143.42 139.45 143.15 513,686 +1.76(+1.24%)
Nov 06, 2018 140.77 144.61 140.34 141.39 585,728 +0.21(+0.15%)
Nov 05, 2018 145.88 145.88 138.16 141.18 629,629 -4.65(-3.19%)
Nov 02, 2018 143.39 146.72 139.08 145.83 849,500 +4.14(+2.92%)
Nov 01, 2018 134.18 142.80 134.18 141.69 1,019,089 +8.14(+6.10%)
Oct 31, 2018 143.26 144.27 130.79 133.55 1,540,630 -8.25(-5.82%)
Oct 30, 2018 108.51 142.22 107.59 141.80 2,199,829 +10.47(+7.97%)
Oct 29, 2018 137.63 140.51 129.50 131.33 1,233,878 -3.43(-2.55%)
Oct 26, 2018 130.68 137.56 129.22 134.76 865,700 +1.45(+1.09%)
Oct 25, 2018 132.49 134.94 131.01 133.31 653,420 +3.68(+2.84%)
Oct 24, 2018 132.24 133.10 129.55 129.63 691,874 -2.66(-2.01%)
Oct 23, 2018 127.61 133.33 126.57 132.29 809,631 +1.49(+1.14%)
Oct 22, 2018 132.27 133.55 129.46 130.80 1,196,562 -1.46(-1.10%)
Oct 19, 2018 137.38 138.36 130.80 132.26 843,600 -6.31(-4.55%)
Oct 18, 2018 139.33 139.33 136.58 138.57 666,763 -1.37(-0.98%)
Oct 17, 2018 140.95 141.85 138.17 139.94 524,864 -0.44(-0.31%)
Oct 16, 2018 137.31 141.12 135.80 140.38 580,248 +4.69(+3.46%)
Oct 15, 2018 137.13 137.53 135.12 135.69 525,763 -1.89(-1.37%)
Oct 12, 2018 135.88 138.00 135.14 137.58 899,300 +5.72(+4.34%)
Oct 11, 2018 129.87 134.46 129.81 131.86 1,112,059 +0.11(+0.08%)
Oct 10, 2018 134.00 134.49 130.22 131.75 1,080,253 -3.02(-2.24%)
Oct 09, 2018 135.70 136.45 133.64 134.77 911,560 -0.66(-0.49%)
Oct 08, 2018 131.66 138.53 130.32 135.43 1,505,161 +2.67(+2.01%)
Oct 05, 2018 140.07 142.49 132.28 132.76 4,046,600 -21.26(-13.80%)
Oct 04, 2018 156.86 156.86 152.93 154.02 1,098,884 -3.40(-2.16%)
Oct 03, 2018 155.97 158.19 154.80 157.42 601,854 +1.92(+1.23%)
Oct 02, 2018 155.78 156.81 155.11 155.50 647,841 -0.12(-0.08%)
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.