Skip to main content

Ipg Photonics Corp (NQ: IPGP )

68.92 +0.11 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.73 13.24 12.73 13.18 294,040 +0.59(+4.69%)
Dec 30, 2008 12.23 12.60 12.22 12.59 144,885 +0.42(+3.45%)
Dec 29, 2008 12.23 12.34 12.09 12.17 194,572 -0.15(-1.22%)
Dec 26, 2008 12.17 12.43 12.11 12.32 65,711 +0.19(+1.57%)
Dec 24, 2008 11.95 12.22 11.95 12.13 251,608 +0.14(+1.17%)
Dec 23, 2008 12.25 12.30 11.98 11.99 217,104 -0.21(-1.72%)
Dec 22, 2008 12.56 12.66 12.10 12.20 296,855 -0.37(-2.94%)
Dec 19, 2008 12.83 12.83 12.45 12.57 288,211 -0.02(-0.16%)
Dec 18, 2008 12.48 12.87 12.48 12.59 314,443 +0.05(+0.40%)
Dec 17, 2008 11.99 12.63 11.91 12.54 493,136 +0.52(+4.33%)
Dec 16, 2008 11.78 12.06 11.61 12.02 278,070 +0.44(+3.80%)
Dec 15, 2008 11.71 11.79 11.40 11.58 140,768 +0.02(+0.17%)
Dec 12, 2008 11.20 11.57 11.09 11.56 244,432 +0.40(+3.58%)
Dec 11, 2008 11.09 11.58 11.09 11.16 233,112 -0.04(-0.36%)
Dec 10, 2008 11.18 11.51 11.03 11.20 149,993 +0.13(+1.17%)
Dec 09, 2008 11.46 11.50 11.05 11.07 170,949 -0.40(-3.49%)
Dec 08, 2008 11.53 11.72 11.36 11.47 213,733 +0.16(+1.41%)
Dec 05, 2008 11.33 11.70 11.06 11.31 239,865 -0.24(-2.08%)
Dec 04, 2008 11.70 12.02 11.31 11.55 215,406 -0.23(-1.95%)
Dec 03, 2008 11.52 11.94 11.50 11.78 375,287 -0.07(-0.59%)
Dec 02, 2008 12.48 13.09 11.53 11.85 261,922 -0.41(-3.34%)
Dec 01, 2008 13.25 13.54 12.20 12.26 127,315 -1.33(-9.79%)
Nov 28, 2008 13.21 13.62 13.02 13.59 74,446 +0.29(+2.18%)
Nov 26, 2008 12.35 13.32 12.35 13.30 124,443 +0.66(+5.22%)
Nov 25, 2008 12.59 12.71 12.35 12.64 367,083 +0.34(+2.76%)
Nov 24, 2008 12.04 12.72 11.98 12.30 311,637 +0.27(+2.24%)
Nov 21, 2008 12.56 13.01 11.58 12.03 326,283 -0.30(-2.43%)
Nov 20, 2008 13.00 13.14 12.15 12.33 322,717 -0.67(-5.15%)
Nov 19, 2008 13.26 13.60 12.98 13.00 317,038 -0.30(-2.26%)
Nov 18, 2008 13.12 13.50 12.95 13.30 241,219 +0.25(+1.92%)
Nov 17, 2008 13.28 13.34 12.96 13.05 199,794 -0.20(-1.51%)
Nov 14, 2008 13.18 13.69 13.18 13.25 250,854 -0.26(-1.92%)
Nov 13, 2008 12.70 13.59 11.90 13.51 224,251 +0.79(+6.21%)
Nov 12, 2008 13.69 13.89 12.67 12.72 249,269 -1.05(-7.63%)
Nov 11, 2008 13.76 14.12 13.52 13.77 161,632 -0.15(-1.08%)
Nov 10, 2008 14.33 14.33 13.85 13.92 208,229 -0.16(-1.14%)
Nov 07, 2008 13.81 14.15 13.43 14.08 257,948 +0.46(+3.38%)
Nov 06, 2008 13.56 13.99 12.97 13.62 718,340 +0.74(+5.75%)
Nov 05, 2008 13.91 14.11 12.80 12.88 237,028 -1.17(-8.33%)
Nov 04, 2008 14.30 14.37 13.90 14.05 273,734 +0.03(+0.21%)
Nov 03, 2008 14.29 14.37 13.96 14.02 279,695 -0.18(-1.27%)
Oct 31, 2008 13.60 14.35 13.49 14.20 308,196 +0.52(+3.80%)
Oct 30, 2008 13.69 13.80 13.29 13.68 190,935 +0.34(+2.55%)
Oct 29, 2008 13.38 13.69 12.73 13.34 123,306 +0.09(+0.68%)
Oct 28, 2008 13.49 13.51 12.59 13.25 236,321 +0.22(+1.69%)
Oct 27, 2008 13.66 13.72 12.94 13.03 201,752 -0.63(-4.61%)
Oct 24, 2008 14.09 14.32 13.61 13.66 308,498 -0.74(-5.14%)
Oct 23, 2008 15.18 15.69 14.17 14.40 256,897 -0.79(-5.20%)
Oct 22, 2008 15.51 15.93 14.85 15.19 232,625 -0.50(-3.19%)
Oct 21, 2008 15.72 16.06 15.52 15.69 300,890 -0.08(-0.51%)
Oct 20, 2008 15.85 16.23 15.52 15.77 174,732 +0.20(+1.28%)
Oct 17, 2008 15.58 16.23 15.23 15.57 415,455 -0.48(-2.99%)
Oct 16, 2008 15.05 16.08 14.96 16.05 302,502 +0.91(+6.01%)
Oct 15, 2008 16.49 16.76 15.09 15.14 155,495 -1.42(-8.57%)
Oct 14, 2008 17.00 17.24 16.05 16.56 189,839 -0.21(-1.25%)
Oct 13, 2008 15.99 16.87 15.76 16.77 341,815 +1.48(+9.68%)
Oct 10, 2008 14.33 15.51 13.92 15.29 422,427 +0.56(+3.80%)
Oct 09, 2008 15.48 15.87 14.70 14.73 420,004 -0.65(-4.23%)
Oct 08, 2008 15.80 16.21 15.07 15.38 367,236 -0.63(-3.94%)
Oct 07, 2008 16.98 17.05 16.01 16.01 428,606 -0.98(-5.77%)
Oct 06, 2008 18.08 18.19 16.56 16.99 434,439 -1.37(-7.46%)
Oct 03, 2008 19.21 19.50 18.32 18.36 521,587 -0.73(-3.82%)
Oct 02, 2008 19.41 19.59 18.97 19.09 512,392 -0.45(-2.30%)
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.