Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	214.09	214.09	209.19	210.77	388,240	-3.00(-1.40%)
Jun 29, 2021	213.28	214.52	211.99	213.77	156,037	+1.05(+0.49%)
Jun 28, 2021	212.96	214.76	211.01	212.72	221,440	+1.74(+0.82%)
Jun 25, 2021	211.92	214.83	210.04	210.98	401,085	+0.23(+0.11%)
Jun 24, 2021	207.81	211.43	207.81	210.75	319,121	+4.29(+2.08%)
Jun 23, 2021	204.60	208.16	204.50	206.46	322,500	+3.05(+1.50%)
Jun 22, 2021	203.53	204.60	201.40	203.41	247,297	-1.00(-0.49%)
Jun 21, 2021	204.48	207.18	202.17	204.41	268,890	+0.97(+0.48%)
Jun 18, 2021	209.12	209.49	200.21	203.44	968,979	-5.65(-2.70%)
Jun 17, 2021	205.02	210.58	203.67	209.09	303,522	+3.37(+1.64%)
Jun 16, 2021	208.28	212.39	202.83	205.72	356,306	-1.35(-0.65%)
Jun 15, 2021	206.61	207.92	203.61	207.07	198,875	+0.22(+0.11%)
Jun 14, 2021	204.31	208.20	203.23	206.85	213,106	+3.25(+1.60%)
Jun 11, 2021	205.00	206.55	202.94	203.60	204,952	-1.61(-0.78%)
Jun 10, 2021	203.07	206.00	200.57	205.21	259,024	+2.01(+0.99%)
Jun 09, 2021	206.13	206.22	202.03	203.20	187,037	-2.37(-1.15%)
Jun 08, 2021	208.01	208.01	204.83	205.57	208,812	-0.21(-0.10%)
Jun 07, 2021	208.72	209.34	205.31	205.78	216,979	-3.29(-1.57%)
Jun 04, 2021	202.62	209.78	202.62	209.07	244,975	+8.09(+4.03%)
Jun 03, 2021	205.47	205.47	200.37	200.98	562,850	-6.26(-3.02%)
Jun 02, 2021	205.26	207.52	204.03	207.24	243,585	+0.97(+0.47%)
Jun 01, 2021	210.00	210.50	203.82	206.27	310,970	-2.99(-1.43%)
May 28, 2021	207.00	210.97	205.38	209.26	266,061	+2.90(+1.41%)
May 27, 2021	205.78	209.33	204.72	206.36	340,007	-0.77(-0.37%)
May 26, 2021	207.98	208.47	204.26	207.13	175,505	-0.98(-0.47%)
May 25, 2021	207.77	210.73	206.75	208.11	194,800	+0.57(+0.27%)
May 24, 2021	206.25	209.74	204.55	207.54	206,469	+3.65(+1.79%)
May 21, 2021	203.21	207.35	201.15	203.89	267,411	+1.13(+0.56%)
May 20, 2021	200.00	205.00	198.75	202.76	325,478	+3.63(+1.82%)
May 19, 2021	192.88	199.85	189.36	199.13	285,800	+4.36(+2.24%)
May 18, 2021	197.90	197.95	194.55	194.77	266,467	-1.62(-0.82%)
May 17, 2021	193.78	197.11	191.48	196.39	243,490	+0.58(+0.30%)
May 14, 2021	191.87	198.21	189.67	195.81	344,009	+5.62(+2.95%)
May 13, 2021	190.71	194.26	187.60	190.19	317,906	+2.69(+1.43%)
May 12, 2021	186.77	189.80	185.28	187.50	441,954	-3.25(-1.70%)
May 11, 2021	182.15	192.16	182.15	190.75	414,358	+3.25(+1.73%)
May 10, 2021	194.73	196.19	185.76	187.50	531,999	-9.80(-4.97%)
May 07, 2021	197.77	200.66	194.90	197.30	334,713	-0.03(-0.02%)
May 06, 2021	189.83	197.61	187.40	197.33	637,177	+7.68(+4.05%)
May 05, 2021	189.75	194.11	186.43	189.65	687,162	+0.16(+0.08%)
May 04, 2021	208.27	209.26	188.11	189.49	880,290	-22.08(-10.44%)
May 03, 2021	218.10	218.93	210.94	211.57	491,528	-5.54(-2.55%)
Apr 30, 2021	228.46	229.20	216.55	217.11	517,000	-14.56(-6.28%)
Apr 29, 2021	231.31	232.15	227.20	231.67	226,637	+1.80(+0.78%)
Apr 28, 2021	229.91	232.55	227.34	229.87	214,221	-0.08(-0.03%)
Apr 27, 2021	234.06	234.06	228.00	229.95	263,016	-3.56(-1.52%)
Apr 26, 2021	228.58	233.71	227.06	233.51	239,869	+5.52(+2.42%)
Apr 23, 2021	223.30	229.58	223.30	227.99	223,400	+6.20(+2.80%)
Apr 22, 2021	224.54	225.46	220.00	221.79	305,538	-1.88(-0.84%)
Apr 21, 2021	217.67	223.68	215.01	223.67	464,732	+4.39(+2.00%)
Apr 20, 2021	221.97	222.43	218.44	219.28	274,192	-2.84(-1.28%)
Apr 19, 2021	222.17	224.50	218.48	222.12	270,180	-1.78(-0.79%)
Apr 16, 2021	229.70	229.70	223.16	223.90	178,100	-5.61(-2.44%)
Apr 15, 2021	224.84	229.53	222.26	229.51	244,294	+7.28(+3.28%)
Apr 14, 2021	222.82	226.75	221.58	222.23	255,797	-2.21(-0.98%)
Apr 13, 2021	225.15	226.17	221.56	224.44	318,434	-1.05(-0.47%)
Apr 12, 2021	236.63	238.69	220.36	225.49	440,476	-13.22(-5.54%)
Apr 09, 2021	229.66	241.43	228.82	238.71	1,565,000	+7.54(+3.26%)
Apr 08, 2021	222.25	231.94	220.77	231.17	408,291	+11.23(+5.11%)
Apr 07, 2021	223.22	225.78	219.37	219.94	338,780	-5.40(-2.40%)
Apr 06, 2021	220.54	227.91	220.54	225.34	375,542	+2.40(+1.08%)
Apr 05, 2021	219.83	225.48	219.83	222.94	251,067	+5.14(+2.36%)