Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 79.98 80.63 79.82 80.00 643,531 +0.40(+0.50%)
Jun 29, 2016 79.85 81.15 78.89 79.60 313,501 +1.87(+2.41%)
Jun 28, 2016 77.10 77.82 76.58 77.73 272,861 +1.23(+1.61%)
Jun 27, 2016 78.71 79.36 76.22 76.50 414,665 -3.58(-4.47%)
Jun 24, 2016 80.94 81.45 79.96 80.08 725,448 -4.48(-5.30%)
Jun 23, 2016 84.40 85.29 84.39 84.56 347,588 +1.19(+1.43%)
Jun 22, 2016 84.35 85.05 83.29 83.37 176,888 -0.67(-0.80%)
Jun 21, 2016 85.51 85.79 83.55 84.04 273,130 -1.49(-1.74%)
Jun 20, 2016 84.88 86.59 84.31 85.53 261,345 +1.97(+2.36%)
Jun 17, 2016 83.89 84.06 83.09 83.56 251,725 -0.55(-0.65%)
Jun 16, 2016 84.00 84.12 82.57 84.11 118,494 -0.43(-0.51%)
Jun 15, 2016 85.23 85.73 84.32 84.54 140,380 -0.32(-0.38%)
Jun 14, 2016 83.56 85.29 83.56 84.86 237,262 +1.16(+1.39%)
Jun 13, 2016 84.09 85.09 83.48 83.70 240,355 -0.99(-1.17%)
Jun 10, 2016 85.28 85.40 84.33 84.69 241,017 -1.64(-1.90%)
Jun 09, 2016 86.43 86.96 85.85 86.33 156,424 -0.77(-0.88%)
Jun 08, 2016 87.20 87.35 86.70 87.10 197,636 -0.13(-0.15%)
Jun 07, 2016 87.36 87.50 86.90 87.23 186,995 -0.25(-0.29%)
Jun 06, 2016 88.01 88.55 87.04 87.48 346,381 -0.33(-0.38%)
Jun 03, 2016 88.06 88.24 86.24 87.81 262,435 -0.18(-0.20%)
Jun 02, 2016 87.82 88.23 86.89 87.99 307,601 +0.12(+0.14%)
Jun 01, 2016 86.38 88.07 85.30 87.87 298,847 +1.49(+1.72%)
May 31, 2016 86.63 87.47 85.84 86.38 359,383 -0.11(-0.13%)
May 27, 2016 85.17 86.49 86.49 86.49 255,400 +1.02(+1.19%)
May 26, 2016 85.19 86.08 84.42 85.47 377,907 +0.27(+0.32%)
May 25, 2016 85.26 85.38 84.39 85.20 248,411 +0.53(+0.63%)
May 24, 2016 83.15 85.03 83.15 84.67 249,864 +1.76(+2.12%)
May 23, 2016 82.21 83.80 81.62 82.91 179,670 +0.54(+0.66%)
May 20, 2016 81.21 83.15 81.21 82.37 269,601 +1.26(+1.55%)
May 19, 2016 81.28 82.00 80.51 81.11 243,589 -0.50(-0.61%)
May 18, 2016 80.89 82.90 80.54 81.61 276,845 +0.80(+0.99%)
May 17, 2016 82.99 83.25 80.63 80.81 504,625 -2.02(-2.44%)
May 16, 2016 82.26 83.81 82.24 82.83 262,242 +0.69(+0.84%)
May 13, 2016 83.13 83.72 82.01 82.14 263,996 -1.05(-1.26%)
May 12, 2016 85.04 85.37 82.28 83.19 316,050 -1.29(-1.53%)
May 11, 2016 84.19 85.56 84.19 84.48 302,373 -1.29(-1.50%)
May 10, 2016 84.61 85.78 83.92 85.77 267,159 +1.24(+1.47%)
May 09, 2016 84.41 85.30 84.00 84.53 324,041 +0.76(+0.91%)
May 06, 2016 83.69 84.67 82.50 83.77 270,305 -0.11(-0.13%)
May 05, 2016 84.85 84.85 83.52 83.88 344,231 -0.72(-0.85%)
May 04, 2016 85.45 86.50 84.53 84.60 251,568 -0.97(-1.13%)
May 03, 2016 86.27 86.72 84.75 85.57 373,921 -1.02(-1.18%)
May 02, 2016 86.57 87.31 85.66 86.59 470,262 -0.08(-0.09%)
Apr 29, 2016 87.09 87.95 85.01 86.67 863,351 +0.20(+0.23%)
Apr 28, 2016 88.34 92.15 83.60 86.47 2,068,934 -16.22(-15.80%)
Apr 27, 2016 100.28 102.90 99.22 102.69 663,197 +1.67(+1.65%)
Apr 26, 2016 98.75 101.04 98.20 101.02 331,074 +2.47(+2.51%)
Apr 25, 2016 98.59 99.75 97.79 98.55 369,911 -0.90(-0.90%)
Apr 22, 2016 98.23 99.49 97.88 99.45 226,559 +1.44(+1.47%)
Apr 21, 2016 98.65 99.00 97.07 98.01 199,245 -0.97(-0.98%)
Apr 20, 2016 97.51 99.22 97.35 98.98 276,805 +1.41(+1.45%)
Apr 19, 2016 97.78 98.94 97.12 97.57 199,331 +0.21(+0.22%)
Apr 18, 2016 95.91 97.49 93.99 97.36 184,889 +1.22(+1.27%)
Apr 15, 2016 97.12 97.14 94.98 96.14 227,032 -1.71(-1.75%)
Apr 14, 2016 98.25 98.25 96.20 97.85 277,543 -0.71(-0.72%)
Apr 13, 2016 94.89 98.94 94.49 98.56 446,383 +4.33(+4.60%)
Apr 12, 2016 94.00 94.50 93.06 94.23 235,375 +0.44(+0.47%)
Apr 11, 2016 94.07 94.81 93.13 93.79 193,033 -0.22(-0.23%)
Apr 08, 2016 94.40 94.40 93.20 94.01 182,963 +0.12(+0.13%)
Apr 07, 2016 93.80 94.49 93.37 93.89 197,261 -0.62(-0.66%)
Apr 06, 2016 94.48 94.85 94.01 94.51 293,394 +0.19(+0.20%)
Apr 05, 2016 94.26 95.38 93.88 94.32 186,559 -0.69(-0.73%)
Apr 04, 2016 96.07 96.23 94.56 95.01 186,001 -0.98(-1.02%)
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.