Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	213.17	218.50	212.50	218.16	217,227	+3.84(+1.79%)
Jul 29, 2021	210.27	214.80	210.02	214.32	246,067	+4.63(+2.21%)
Jul 28, 2021	201.41	210.96	201.41	209.69	189,638	+8.37(+4.16%)
Jul 27, 2021	212.38	213.94	196.28	201.32	364,349	-11.51(-5.41%)
Jul 26, 2021	214.90	214.97	212.00	212.83	234,917	-2.63(-1.22%)
Jul 23, 2021	213.50	215.47	211.43	215.46	116,274	+3.37(+1.59%)
Jul 22, 2021	214.40	215.00	211.28	212.09	176,720	-2.12(-0.99%)
Jul 21, 2021	208.86	214.28	207.99	214.21	219,883	+6.07(+2.92%)
Jul 20, 2021	203.01	209.38	202.41	208.14	153,061	+6.28(+3.11%)
Jul 19, 2021	204.20	205.37	200.17	201.86	334,608	-4.02(-1.95%)
Jul 16, 2021	208.43	210.96	205.14	205.88	260,883	-1.77(-0.85%)
Jul 15, 2021	208.45	210.42	206.36	207.65	254,956	-1.24(-0.59%)
Jul 14, 2021	209.62	211.97	207.92	208.89	183,186	+0.93(+0.45%)
Jul 13, 2021	209.95	210.03	207.20	207.96	182,362	-2.35(-1.12%)
Jul 12, 2021	207.86	210.51	206.00	210.31	202,940	+2.90(+1.40%)
Jul 09, 2021	201.79	208.43	200.73	207.41	290,433	+6.11(+3.04%)
Jul 08, 2021	203.61	207.32	199.62	201.30	327,473	-6.41(-3.09%)
Jul 07, 2021	211.94	212.10	203.51	207.71	244,359	-2.44(-1.16%)
Jul 06, 2021	211.99	211.99	207.49	210.15	340,678	-1.04(-0.49%)
Jul 02, 2021	211.51	212.00	207.73	211.19	254,183	+1.19(+0.57%)
Jul 01, 2021	211.61	211.88	207.41	210.00	283,749	-0.77(-0.37%)
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%)