Skip to main content

Ipg Photonics Corp (NQ: IPGP )

91.34 +0.77 (+0.85%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 246.94 250.72 244.74 245.64 364,790 -0.01(-0.00%)
Feb 27, 2018 248.53 250.00 244.31 245.65 340,803 -2.46(-0.99%)
Feb 26, 2018 242.88 248.46 242.55 248.11 348,887 +5.94(+2.45%)
Feb 23, 2018 241.25 243.71 239.70 242.17 267,935 +2.45(+1.02%)
Feb 22, 2018 248.26 249.67 237.74 239.72 323,718 -8.23(-3.32%)
Feb 21, 2018 239.69 250.90 239.69 247.95 711,341 +8.86(+3.71%)
Feb 20, 2018 240.01 246.05 236.84 239.09 645,057 -0.27(-0.11%)
Feb 16, 2018 239.36 239.36 239.36 0 -19.71(-7.61%)
Feb 15, 2018 254.49 259.46 251.65 259.07 508,747 +6.61(+2.62%)
Feb 14, 2018 242.78 252.67 242.78 252.46 301,361 +8.76(+3.59%)
Feb 13, 2018 238.05 243.87 236.47 243.70 255,845 +4.30(+1.80%)
Feb 12, 2018 233.93 241.22 233.93 239.40 323,629 +6.96(+2.99%)
Feb 09, 2018 229.86 236.15 221.50 232.44 552,098 +5.46(+2.41%)
Feb 08, 2018 241.49 226.79 226.98 714,630 -10.67(-4.49%)
Feb 07, 2018 241.99 244.64 235.59 237.65 370,761 -4.89(-2.02%)
Feb 06, 2018 227.71 242.62 223.76 242.54 505,197 +4.89(+2.06%)
Feb 05, 2018 241.13 246.64 231.49 237.65 561,232 -9.10(-3.69%)
Feb 02, 2018 250.74 251.54 243.51 246.75 326,303 -5.33(-2.11%)
Feb 01, 2018 251.39 254.20 249.35 252.08 355,939 +0.13(+0.05%)
Jan 31, 2018 253.97 255.36 250.02 251.95 359,474 -0.82(-0.32%)
Jan 30, 2018 251.24 253.59 240.00 252.77 408,856 -3.18(-1.24%)
Jan 29, 2018 258.03 259.51 253.75 255.95 287,093 -3.79(-1.46%)
Jan 26, 2018 258.59 259.84 254.76 259.74 229,071 +2.10(+0.82%)
Jan 25, 2018 258.02 259.94 255.01 257.64 308,578 +1.91(+0.75%)
Jan 24, 2018 264.08 264.08 252.54 255.73 508,998 -7.61(-2.89%)
Jan 23, 2018 260.95 263.71 259.23 263.34 515,631 +2.59(+0.99%)
Jan 22, 2018 262.50 262.78 257.57 260.75 377,128 -2.30(-0.87%)
Jan 19, 2018 262.57 263.28 260.33 263.05 411,308 +2.30(+0.88%)
Jan 18, 2018 260.95 262.07 257.20 260.75 316,956 -0.20(-0.08%)
Jan 17, 2018 260.15 263.26 258.53 260.95 616,930 +0.66(+0.25%)
Jan 16, 2018 260.72 264.11 258.31 260.29 346,517 +2.02(+0.78%)
Jan 12, 2018 258.27 258.27 258.27 0 -0.06(-0.02%)
Jan 11, 2018 255.09 260.33 255.02 258.33 446,921 +3.80(+1.49%)
Jan 10, 2018 254.53 494,470 -1.67(-0.65%)
Jan 09, 2018 259.85 260.33 254.55 256.20 884,884 -2.64(-1.02%)
Jan 08, 2018 241.26 259.88 241.26 258.84 1,300,985 +16.50(+6.81%)
Jan 05, 2018 238.72 242.51 236.32 242.34 539,344 +5.53(+2.34%)
Jan 04, 2018 235.95 237.01 232.13 236.81 744,190 +3.57(+1.53%)
Jan 03, 2018 224.18 234.37 223.98 233.24 829,252 +10.90(+4.90%)
Jan 02, 2018 214.14 222.58 213.58 222.34 545,771 +8.21(+3.83%)
Dec 29, 2017 214.13 214.13 214.13 0 -1.12(-0.52%)
Dec 28, 2017 215.09 215.97 214.64 215.25 355,782 +0.64(+0.30%)
Dec 27, 2017 212.80 215.60 212.09 214.61 349,621 +1.43(+0.67%)
Dec 26, 2017 212.00 214.75 211.50 213.18 425,626 +0.06(+0.03%)
Dec 22, 2017 212.52 213.28 210.24 213.12 310,382 +1.19(+0.56%)
Dec 21, 2017 211.44 212.76 210.58 211.93 311,523 +0.13(+0.06%)
Dec 20, 2017 213.67 215.34 210.11 211.80 316,811 -1.34(-0.63%)
Dec 19, 2017 212.81 215.63 210.43 213.14 521,428 +0.49(+0.23%)
Dec 18, 2017 209.15 212.79 208.76 212.65 459,105 +4.59(+2.21%)
Dec 15, 2017 205.39 210.46 204.82 208.06 782,160 +2.52(+1.23%)
Dec 14, 2017 205.66 207.56 203.51 205.54 607,314 +0.48(+0.23%)
Dec 13, 2017 205.09 206.66 204.26 205.06 571,280 +0.08(+0.04%)
Dec 12, 2017 206.55 207.81 204.01 204.98 411,455 -1.67(-0.81%)
Dec 11, 2017 205.40 207.28 204.20 206.65 521,842 +1.39(+0.68%)
Dec 08, 2017 209.51 211.07 204.00 205.26 490,689 -2.07(-1.00%)
Dec 07, 2017 203.52 208.24 203.36 207.33 838,558 +4.68(+2.31%)
Dec 06, 2017 201.69 204.06 198.41 202.65 590,175 -0.33(-0.16%)
Dec 05, 2017 201.21 207.90 200.21 202.98 753,086 +2.18(+1.09%)
Dec 04, 2017 225.85 226.99 200.01 200.80 1,592,313 -23.33(-10.41%)
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.