Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	206.64	212.46	206.38	210.94	197,684	+6.34(+3.10%)
Mar 30, 2021	201.65	205.26	198.81	204.60	142,670	+2.61(+1.29%)
Mar 29, 2021	204.69	207.00	199.53	201.99	208,830	-4.88(-2.36%)
Mar 26, 2021	204.38	208.39	202.43	206.87	214,400	+3.46(+1.70%)
Mar 25, 2021	200.93	204.62	197.52	203.41	262,275	+0.58(+0.29%)
Mar 24, 2021	205.15	208.53	202.37	202.83	189,977	-1.71(-0.84%)
Mar 23, 2021	212.62	213.35	202.64	204.54	246,214	-7.36(-3.47%)
Mar 22, 2021	212.85	214.26	209.70	211.90	183,673	+0.27(+0.13%)
Mar 19, 2021	211.19	213.46	208.24	211.63	329,700	+0.85(+0.40%)
Mar 18, 2021	214.75	215.59	210.53	210.78	149,000	-6.00(-2.77%)
Mar 17, 2021	215.00	218.12	213.10	216.78	110,641	+0.09(+0.04%)
Mar 16, 2021	219.40	219.77	214.26	216.69	142,913	-0.96(-0.44%)
Mar 15, 2021	210.38	217.67	208.52	217.65	190,656	+6.84(+3.24%)
Mar 12, 2021	211.47	213.06	208.00	210.81	113,600	-3.58(-1.67%)
Mar 11, 2021	210.50	215.52	210.50	214.39	202,451	+8.23(+3.99%)
Mar 10, 2021	209.94	211.71	206.03	206.16	297,564	-3.38(-1.61%)
Mar 09, 2021	202.03	209.55	200.69	209.54	404,846	+12.03(+6.09%)
Mar 08, 2021	206.50	208.79	197.09	197.51	237,116	-8.99(-4.35%)
Mar 05, 2021	209.40	209.40	197.46	206.50	328,100	-0.18(-0.09%)
Mar 04, 2021	212.20	212.95	204.03	206.68	387,715	-7.25(-3.39%)
Mar 03, 2021	219.76	224.09	213.53	213.93	311,003	-6.66(-3.02%)
Mar 02, 2021	230.84	230.84	220.13	220.59	300,451	-8.18(-3.58%)
Mar 01, 2021	230.20	231.23	225.83	228.77	279,933	+1.42(+0.62%)
Feb 26, 2021	222.33	228.80	220.64	227.35	310,000	+7.38(+3.36%)
Feb 25, 2021	228.54	230.16	218.48	219.97	282,334	-11.11(-4.81%)
Feb 24, 2021	225.97	231.83	222.93	231.08	247,545	+2.30(+1.01%)
Feb 23, 2021	224.22	230.39	216.27	228.78	302,111	-0.58(-0.25%)
Feb 22, 2021	231.85	232.37	225.95	229.36	328,168	-5.20(-2.22%)
Feb 19, 2021	234.97	238.76	233.52	234.56	279,100	+2.44(+1.05%)
Feb 18, 2021	236.24	238.02	226.69	232.12	437,496	-5.47(-2.30%)
Feb 17, 2021	252.01	255.67	235.56	237.59	423,019	-18.90(-7.37%)
Feb 16, 2021	253.58	257.90	246.01	256.49	409,486	+3.60(+1.42%)
Feb 12, 2021	248.37	256.76	248.37	252.89	279,800	+3.16(+1.27%)
Feb 11, 2021	245.76	250.62	244.69	249.73	167,978	+5.42(+2.22%)
Feb 10, 2021	245.18	248.24	242.60	244.31	124,321	+1.39(+0.57%)
Feb 09, 2021	241.06	244.80	238.69	242.92	111,189	-0.20(-0.08%)
Feb 08, 2021	240.82	245.87	240.15	243.12	158,259	+4.69(+1.97%)
Feb 05, 2021	234.49	239.94	234.10	238.43	172,700	+3.72(+1.58%)
Feb 04, 2021	229.38	234.72	228.25	234.71	130,111	+6.47(+2.83%)
Feb 03, 2021	234.93	235.86	228.02	228.24	202,219	-5.37(-2.30%)
Feb 02, 2021	233.68	234.92	227.59	233.61	230,405	+3.00(+1.30%)
Feb 01, 2021	224.30	231.25	223.50	230.61	220,661	+7.18(+3.21%)
Jan 29, 2021	228.09	228.42	220.26	223.43	400,900	-4.25(-1.87%)
Jan 28, 2021	228.50	231.29	224.28	227.68	307,317	-2.40(-1.04%)
Jan 27, 2021	223.97	232.47	220.32	230.08	423,960	-2.43(-1.05%)
Jan 26, 2021	239.82	239.82	231.23	232.51	303,329	-7.37(-3.07%)
Jan 25, 2021	251.50	252.62	237.10	239.88	386,877	-11.12(-4.43%)
Jan 22, 2021	251.33	253.19	249.58	251.00	358,000	-0.84(-0.33%)
Jan 21, 2021	256.41	258.87	250.42	251.84	279,116	+0.72(+0.29%)
Jan 20, 2021	258.18	258.90	249.18	251.12	292,776	-7.46(-2.88%)
Jan 19, 2021	250.67	262.55	250.63	258.58	381,665	+14.66(+6.01%)
Jan 15, 2021	244.64	245.73	240.24	243.92	199,000	-2.22(-0.90%)
Jan 14, 2021	242.24	249.33	241.04	246.14	181,127	+5.64(+2.35%)
Jan 13, 2021	248.41	249.67	239.82	240.50	283,870	-7.11(-2.87%)
Jan 12, 2021	246.59	252.00	245.26	247.61	254,472	+2.10(+0.86%)
Jan 11, 2021	238.54	246.37	238.41	245.51	258,297	+3.99(+1.65%)
Jan 08, 2021	235.00	246.55	234.99	241.52	270,700	+6.33(+2.69%)
Jan 07, 2021	226.65	235.42	225.73	235.19	238,109	+10.80(+4.81%)
Jan 06, 2021	219.80	227.56	218.32	224.39	338,061	+3.94(+1.79%)
Jan 05, 2021	218.65	221.84	217.18	220.45	166,496	+2.24(+1.03%)