Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	181.78	182.05	177.06	179.01	529,800	-1.96(-1.08%)
Jul 30, 2020	178.25	182.48	176.86	180.97	385,022	-0.53(-0.29%)
Jul 29, 2020	181.87	183.83	180.69	181.50	411,022	+0.97(+0.54%)
Jul 28, 2020	181.72	183.35	180.12	180.53	279,787	-2.54(-1.39%)
Jul 27, 2020	176.93	183.74	175.01	183.07	280,650	+7.78(+4.44%)
Jul 24, 2020	174.84	179.20	173.06	175.29	383,600	-3.45(-1.93%)
Jul 23, 2020	177.69	182.35	177.41	178.74	245,635	+0.80(+0.45%)
Jul 22, 2020	179.03	181.67	176.32	177.94	254,381	-2.05(-1.14%)
Jul 21, 2020	183.33	184.02	179.64	179.99	336,621	+0.10(+0.06%)
Jul 20, 2020	175.29	180.04	175.05	179.89	366,413	+3.97(+2.26%)
Jul 17, 2020	171.00	176.73	170.98	175.92	394,300	+4.92(+2.88%)
Jul 16, 2020	168.70	171.31	167.49	171.00	417,759	-0.10(-0.06%)
Jul 15, 2020	166.94	171.33	165.46	171.10	496,575	+6.36(+3.86%)
Jul 14, 2020	159.15	164.92	156.54	164.74	309,497	+5.50(+3.45%)
Jul 13, 2020	162.85	166.48	159.07	159.24	294,559	-2.38(-1.47%)
Jul 10, 2020	165.21	165.28	160.99	161.62	183,600	-2.46(-1.50%)
Jul 09, 2020	162.06	165.64	160.74	164.08	238,712	+2.38(+1.47%)
Jul 08, 2020	163.42	163.95	160.05	161.70	125,236	-0.31(-0.19%)
Jul 07, 2020	163.93	165.64	161.71	162.01	169,496	-2.83(-1.72%)
Jul 06, 2020	162.71	165.82	161.39	164.84	325,665	+5.76(+3.62%)
Jul 02, 2020	156.54	162.40	156.54	159.08	291,200	+3.30(+2.12%)
Jul 01, 2020	161.75	161.75	155.42	155.78	200,532	-4.61(-2.87%)
Jun 30, 2020	157.53	162.55	157.53	160.39	272,727	+3.23(+2.06%)
Jun 29, 2020	156.79	158.29	154.26	157.16	135,057	+1.94(+1.25%)
Jun 26, 2020	157.49	159.91	154.69	155.22	313,800	-2.36(-1.50%)
Jun 25, 2020	156.00	157.99	153.42	157.58	185,892	+0.37(+0.24%)
Jun 24, 2020	158.23	160.29	156.89	157.21	238,922	-3.90(-2.42%)
Jun 23, 2020	165.19	165.19	160.88	161.11	263,090	-2.19(-1.34%)
Jun 22, 2020	161.39	164.24	157.85	163.30	220,257	+1.06(+0.65%)
Jun 19, 2020	166.69	168.41	161.99	162.24	553,900	-0.28(-0.17%)
Jun 18, 2020	162.12	164.73	161.17	162.52	263,215	-1.12(-0.68%)
Jun 17, 2020	164.34	165.18	160.70	163.64	250,183	+1.67(+1.03%)
Jun 16, 2020	162.50	166.75	160.61	161.97	399,564	+1.54(+0.96%)
Jun 15, 2020	153.02	160.45	151.43	160.43	270,932	+4.29(+2.75%)
Jun 12, 2020	158.96	160.64	153.45	156.14	272,200	+0.41(+0.26%)
Jun 11, 2020	162.25	164.00	155.49	155.73	303,123	-9.66(-5.84%)
Jun 10, 2020	168.30	168.46	165.07	165.39	197,303	-0.20(-0.12%)
Jun 09, 2020	162.39	168.70	160.50	165.59	528,609	-1.44(-0.86%)
Jun 08, 2020	168.42	169.46	165.02	167.03	563,192	-2.44(-1.44%)
Jun 05, 2020	165.00	170.03	164.26	169.47	619,800	+8.18(+5.07%)
Jun 04, 2020	160.69	162.57	160.01	161.29	343,703	-1.65(-1.01%)
Jun 03, 2020	161.53	163.53	161.14	162.94	229,819	+3.05(+1.91%)
Jun 02, 2020	159.74	163.17	157.23	159.89	417,280	+0.08(+0.05%)
Jun 01, 2020	155.22	160.04	154.00	159.81	468,178	+4.41(+2.84%)
May 29, 2020	153.04	155.83	150.45	155.40	522,500	+3.23(+2.12%)
May 28, 2020	152.52	155.58	151.68	152.17	234,580	-2.24(-1.45%)
May 27, 2020	155.25	155.25	149.35	154.41	398,998	+1.42(+0.93%)
May 26, 2020	156.03	157.99	152.65	152.99	587,312	-4.40(-2.80%)
May 22, 2020	154.12	157.46	153.87	157.39	244,800	+1.53(+0.98%)
May 21, 2020	160.00	160.48	154.91	155.86	328,801	-2.42(-1.53%)
May 20, 2020	156.71	161.18	156.37	158.28	398,223	+4.12(+2.67%)
May 19, 2020	149.08	156.75	149.08	154.16	365,005	+3.94(+2.62%)
May 18, 2020	150.00	153.12	149.81	150.22	292,782	+4.04(+2.76%)
May 15, 2020	142.51	146.62	141.02	146.18	356,100	+0.16(+0.11%)
May 14, 2020	143.21	146.19	139.70	146.02	438,448	+0.81(+0.56%)
May 13, 2020	150.54	152.00	143.29	145.21	590,406	-6.31(-4.16%)
May 12, 2020	154.99	156.00	151.33	151.52	419,297	-2.25(-1.46%)
May 11, 2020	147.86	155.06	146.47	153.77	571,498	+1.71(+1.12%)
May 08, 2020	149.85	153.22	149.56	152.06	613,600	+4.67(+3.17%)
May 07, 2020	144.12	149.83	143.13	147.39	726,078	+3.19(+2.21%)
May 06, 2020	145.85	146.96	140.74	144.20	700,916	+0.10(+0.07%)
May 05, 2020	140.00	146.51	136.20	144.10	1,219,666	+25.03(+21.02%)
May 04, 2020	117.75	120.86	116.45	119.07	518,119	-0.30(-0.25%)