Ipg Photonics Corp (NQ: IPGP )

162.40 USD -1.79 (-1.09%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.60 20.60 19.82 20.37 221,015 -0.12(-0.59%)
Aug 28, 2008 20.15 20.50 19.75 20.49 512,450 +0.51(+2.55%)
Aug 27, 2008 20.07 20.34 19.85 19.98 321,343 +0.17(+0.86%)
Aug 26, 2008 19.73 20.49 19.52 19.81 280,889 +0.13(+0.66%)
Aug 25, 2008 20.20 20.30 19.51 19.68 492,631 -0.51(-2.53%)
Aug 22, 2008 20.05 20.30 19.71 20.19 299,592 +0.25(+1.25%)
Aug 21, 2008 20.41 20.54 19.83 19.94 394,494 -0.45(-2.21%)
Aug 20, 2008 21.09 21.56 20.39 20.39 266,474 -0.59(-2.81%)
Aug 19, 2008 21.26 21.61 20.75 20.98 206,692 -0.52(-2.42%)
Aug 18, 2008 21.61 21.79 21.28 21.50 252,240 -0.29(-1.33%)
Aug 15, 2008 21.91 21.95 21.31 21.79 358,930 +0.06(+0.28%)
Aug 14, 2008 21.52 21.75 21.31 21.73 172,699 +0.18(+0.84%)
Aug 13, 2008 21.23 21.58 21.20 21.55 206,633 +0.35(+1.65%)
Aug 12, 2008 21.07 21.25 20.80 21.20 196,209 +0.19(+0.90%)
Aug 11, 2008 21.08 21.24 20.87 21.01 448,118 +0.01(+0.05%)
Aug 08, 2008 20.92 21.00 20.67 21.00 335,261 +0.13(+0.62%)
Aug 07, 2008 20.38 20.94 20.07 20.87 472,608 +0.41(+2.00%)
Aug 06, 2008 19.68 20.90 19.40 20.46 362,849 +0.60(+3.02%)
Aug 05, 2008 19.30 20.00 18.76 19.86 481,449 +1.45(+7.88%)
Aug 04, 2008 18.10 18.68 17.25 18.41 185,415 +0.50(+2.79%)
Aug 01, 2008 17.80 17.98 17.25 17.91 215,204 +0.15(+0.84%)
Jul 31, 2008 17.63 17.77 17.52 17.76 208,071 -0.04(-0.22%)
Jul 30, 2008 17.77 17.88 17.62 17.80 128,943 +0.21(+1.19%)
Jul 29, 2008 17.59 17.94 17.50 17.59 232,255 -0.09(-0.51%)
Jul 28, 2008 18.00 18.21 17.52 17.68 188,498 -0.32(-1.78%)
Jul 25, 2008 18.40 18.62 17.92 18.00 229,720 -0.25(-1.37%)
Jul 24, 2008 18.35 18.92 18.12 18.25 115,670 -0.02(-0.11%)
Jul 23, 2008 18.66 18.92 18.23 18.27 284,091 -0.49(-2.61%)
Jul 22, 2008 18.40 18.79 18.40 18.76 181,864 +0.21(+1.13%)
Jul 21, 2008 18.52 18.74 18.39 18.55 105,087 +0.06(+0.32%)
Jul 18, 2008 18.68 18.74 18.31 18.49 132,385 -0.20(-1.07%)
Jul 17, 2008 18.48 18.74 18.26 18.69 86,121 +0.29(+1.58%)
Jul 16, 2008 17.82 18.48 17.62 18.40 92,378 +0.62(+3.49%)
Jul 15, 2008 17.95 18.22 17.61 17.78 236,425 -0.19(-1.06%)
Jul 14, 2008 18.20 18.41 17.94 17.97 110,871 -0.02(-0.11%)
Jul 11, 2008 17.77 18.21 17.65 17.99 152,631 -0.06(-0.33%)
Jul 10, 2008 18.15 18.59 17.68 18.05 264,051 -0.15(-0.82%)
Jul 09, 2008 18.32 18.54 18.01 18.20 218,411 -0.08(-0.44%)
Jul 08, 2008 17.69 18.30 17.31 18.28 211,980 +0.57(+3.22%)
Jul 07, 2008 18.31 18.62 17.50 17.71 442,299 -0.58(-3.17%)
Jul 04, 2008 18.54 18.68 18.00 18.29 126,354 +0.00(+0.00%)
Jul 03, 2008 18.54 18.68 18.00 18.29 126,354 -0.27(-1.45%)
Jul 02, 2008 18.78 19.40 18.45 18.56 297,985 -0.24(-1.28%)
Jul 01, 2008 18.89 18.89 18.08 18.80 257,485 -0.01(-0.05%)
Jun 30, 2008 18.78 19.11 18.50 18.81 360,388 -0.03(-0.16%)
Jun 27, 2008 19.20 19.26 18.77 18.84 1,340,934 -0.34(-1.77%)
Jun 26, 2008 19.59 19.70 19.18 19.18 308,216 -0.57(-2.89%)
Jun 25, 2008 19.55 19.79 19.33 19.75 140,347 +0.23(+1.18%)
Jun 24, 2008 19.34 19.74 19.11 19.52 158,325 -0.01(-0.05%)
Jun 23, 2008 19.82 19.85 19.40 19.53 115,053 -0.13(-0.66%)
Jun 20, 2008 19.53 19.69 19.28 19.66 164,473 +0.05(+0.25%)
Jun 19, 2008 19.95 19.95 19.50 19.61 220,352 -0.33(-1.65%)
Jun 18, 2008 19.71 19.95 19.41 19.94 189,231 +0.27(+1.37%)
Jun 17, 2008 19.46 19.71 19.25 19.67 178,106 +0.47(+2.45%)
Jun 16, 2008 19.20 19.24 18.95 19.20 144,075 -0.04(-0.21%)
Jun 13, 2008 18.88 19.24 18.70 19.24 137,555 +0.59(+3.16%)
Jun 12, 2008 18.79 18.85 18.51 18.65 122,399 +0.00(+0.00%)
Jun 11, 2008 18.40 18.77 18.15 18.65 150,248 +0.24(+1.30%)
Jun 10, 2008 18.27 18.69 18.20 18.41 183,400 -0.42(-2.23%)
Jun 09, 2008 19.29 19.29 18.59 18.83 166,894 -0.43(-2.23%)
Jun 06, 2008 19.95 20.00 19.19 19.26 141,984 -0.80(-3.99%)
Jun 05, 2008 19.90 20.09 19.60 20.06 135,508 +0.43(+2.19%)
Jun 04, 2008 19.62 19.85 19.46 19.63 178,931 -0.11(-0.56%)
Jun 03, 2008 20.00 20.00 19.50 19.74 88,419 -0.26(-1.30%)
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.