Ipg Photonics Corp (NQ: IPGP )

164.27 USD +1.64 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 123.24 124.02 121.89 123.73 378,100 +1.11(+0.91%)
Aug 29, 2019 120.39 123.15 120.04 122.62 318,601 +4.72(+4.00%)
Aug 28, 2019 115.98 118.38 115.21 117.90 277,462 +1.38(+1.18%)
Aug 27, 2019 119.12 119.80 115.90 116.52 336,563 -1.40(-1.19%)
Aug 26, 2019 120.70 121.16 117.22 117.92 522,741 -0.34(-0.29%)
Aug 23, 2019 123.25 123.58 116.17 118.26 518,400 -6.47(-5.19%)
Aug 22, 2019 125.17 125.74 123.10 124.73 262,376 +0.49(+0.39%)
Aug 21, 2019 124.53 126.10 123.15 124.24 298,093 +1.06(+0.86%)
Aug 20, 2019 123.54 125.29 122.56 123.18 388,510 -0.98(-0.79%)
Aug 19, 2019 122.88 125.43 121.57 124.16 491,967 +4.74(+3.97%)
Aug 16, 2019 117.22 119.90 117.22 119.42 439,900 +2.80(+2.40%)
Aug 15, 2019 116.80 117.70 115.34 116.62 386,069 +0.17(+0.15%)
Aug 14, 2019 118.76 119.41 115.70 116.45 470,989 -5.53(-4.53%)
Aug 13, 2019 118.59 123.71 117.43 121.98 369,655 +3.36(+2.83%)
Aug 12, 2019 120.12 120.63 117.75 118.62 350,039 -3.09(-2.54%)
Aug 09, 2019 123.88 124.56 120.24 121.71 329,400 -3.03(-2.43%)
Aug 08, 2019 120.44 124.83 120.01 124.74 541,602 +5.77(+4.85%)
Aug 07, 2019 117.25 119.47 116.22 118.97 593,940 -1.09(-0.91%)
Aug 06, 2019 120.18 123.00 118.29 120.06 468,526 +2.00(+1.69%)
Aug 05, 2019 115.35 118.65 113.67 118.06 929,828 -0.44(-0.37%)
Aug 02, 2019 123.47 125.03 118.00 118.50 951,800 -7.47(-5.93%)
Aug 01, 2019 130.01 130.96 123.21 125.97 959,807 -5.04(-3.85%)
Jul 31, 2019 136.88 137.26 130.38 131.01 627,026 -6.21(-4.53%)
Jul 30, 2019 132.48 143.61 129.51 137.22 882,579 -2.20(-1.58%)
Jul 29, 2019 140.56 141.02 137.27 139.42 696,538 -1.77(-1.25%)
Jul 26, 2019 142.26 143.72 140.50 141.19 330,200 +0.06(+0.04%)
Jul 25, 2019 143.43 143.43 140.36 141.13 492,200 -2.55(-1.77%)
Jul 24, 2019 139.47 143.83 139.45 143.68 427,024 +3.19(+2.27%)
Jul 23, 2019 136.14 140.66 136.00 140.49 524,304 +5.51(+4.08%)
Jul 22, 2019 132.49 135.70 132.22 134.98 694,314 +3.38(+2.57%)
Jul 19, 2019 131.06 133.15 130.52 131.60 444,500 +0.91(+0.70%)
Jul 18, 2019 130.83 130.93 128.34 130.69 591,694 -0.28(-0.21%)
Jul 17, 2019 132.45 133.32 130.90 130.97 528,269 -1.89(-1.42%)
Jul 16, 2019 135.32 135.82 130.55 132.86 608,348 -2.24(-1.66%)
Jul 15, 2019 140.90 141.24 134.18 135.10 637,745 -5.57(-3.96%)
Jul 12, 2019 139.25 141.78 138.94 140.67 344,900 +2.50(+1.81%)
Jul 11, 2019 142.73 142.73 138.06 138.17 610,143 -3.75(-2.64%)
Jul 10, 2019 142.14 143.30 140.48 141.92 802,054 +0.99(+0.70%)
Jul 09, 2019 140.27 142.04 139.91 140.93 559,739 -0.30(-0.21%)
Jul 08, 2019 147.41 147.98 140.61 141.23 694,750 -7.77(-5.21%)
Jul 05, 2019 154.02 154.47 148.36 149.00 473,800 -6.72(-4.32%)
Jul 03, 2019 155.00 157.91 153.57 155.72 737,400 +1.13(+0.73%)
Jul 02, 2019 155.85 156.58 153.60 154.59 364,915 -2.07(-1.32%)
Jul 01, 2019 162.50 166.49 155.35 156.66 590,955 +2.41(+1.56%)
Jun 28, 2019 151.74 155.11 151.74 154.25 983,500 +3.73(+2.48%)
Jun 27, 2019 149.26 151.28 148.26 150.52 329,075 +2.34(+1.58%)
Jun 26, 2019 145.54 148.75 143.92 148.18 263,499 +4.29(+2.98%)
Jun 25, 2019 146.66 146.66 143.88 143.89 465,313 -2.27(-1.55%)
Jun 24, 2019 146.48 148.43 145.99 146.16 312,776 -0.32(-0.22%)
Jun 21, 2019 143.61 146.89 143.33 146.48 578,700 +1.87(+1.29%)
Jun 20, 2019 144.81 146.65 142.60 144.61 419,594 +3.92(+2.79%)
Jun 19, 2019 139.42 141.24 138.52 140.69 449,575 +2.29(+1.65%)
Jun 18, 2019 134.71 139.23 134.01 138.40 566,565 +6.01(+4.54%)
Jun 17, 2019 131.93 133.94 130.86 132.39 247,362 +0.45(+0.34%)
Jun 14, 2019 135.93 135.93 130.31 131.94 439,500 -5.37(-3.91%)
Jun 13, 2019 134.13 138.31 134.04 137.31 449,409 +4.14(+3.11%)
Jun 12, 2019 135.68 136.14 131.29 133.17 480,641 -2.92(-2.15%)
Jun 11, 2019 135.56 136.96 135.10 136.09 481,651 +3.17(+2.38%)
Jun 10, 2019 133.37 135.61 132.08 132.92 357,964 +1.12(+0.85%)
Jun 07, 2019 131.49 132.56 129.85 131.80 478,100 +1.15(+0.88%)
Jun 06, 2019 130.77 131.33 128.59 130.65 300,884 +0.24(+0.18%)
Jun 05, 2019 132.90 133.67 127.99 130.41 358,249 -1.13(-0.86%)
Jun 04, 2019 129.04 131.67 127.36 131.54 291,584 +4.84(+3.82%)
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.