Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	119.00	130.04	118.00	127.64	732,500	+4.83(+3.93%)
Feb 27, 2020	122.42	128.93	120.08	122.81	600,945	-3.92(-3.09%)
Feb 26, 2020	128.13	131.17	126.65	126.73	561,652	-0.32(-0.25%)
Feb 25, 2020	134.67	135.39	124.76	127.05	629,507	-5.12(-3.87%)
Feb 24, 2020	129.06	133.73	122.70	132.17	633,613	-2.84(-2.10%)
Feb 21, 2020	139.47	139.47	134.62	135.01	521,900	-5.86(-4.16%)
Feb 20, 2020	142.63	144.23	140.59	140.87	478,815	-3.06(-2.13%)
Feb 19, 2020	137.25	144.20	137.07	143.93	483,898	+8.12(+5.98%)
Feb 18, 2020	138.63	140.34	135.51	135.81	577,458	-3.68(-2.64%)
Feb 14, 2020	150.00	150.00	139.00	139.49	868,300	-10.48(-6.99%)
Feb 13, 2020	144.00	150.00	132.33	149.97	1,301,070	+2.90(+1.97%)
Feb 12, 2020	142.43	148.32	142.39	147.07	720,273	+6.32(+4.49%)
Feb 11, 2020	139.86	145.00	139.86	140.75	378,703	+2.58(+1.87%)
Feb 10, 2020	132.78	138.17	132.10	138.17	372,321	+4.62(+3.46%)
Feb 07, 2020	139.70	139.70	133.36	133.55	436,200	-7.90(-5.59%)
Feb 06, 2020	141.76	143.64	138.50	141.45	311,222	+1.04(+0.74%)
Feb 05, 2020	143.20	143.20	139.00	140.41	299,844	+0.12(+0.09%)
Feb 04, 2020	135.72	140.52	135.72	140.29	350,051	+7.48(+5.63%)
Feb 03, 2020	129.29	132.92	127.93	132.81	386,870	+5.14(+4.03%)
Jan 31, 2020	130.05	130.93	127.41	127.67	609,300	-3.46(-2.64%)
Jan 30, 2020	129.21	131.46	126.76	131.13	561,491	+1.06(+0.81%)
Jan 29, 2020	135.61	136.96	129.97	130.07	456,295	-6.62(-4.84%)
Jan 28, 2020	136.31	137.98	134.71	136.69	419,848	+2.02(+1.50%)
Jan 27, 2020	139.53	139.53	134.01	134.67	428,524	-9.66(-6.69%)
Jan 24, 2020	147.89	148.63	143.44	144.33	331,800	-2.51(-1.71%)
Jan 23, 2020	145.67	147.12	143.97	146.84	251,243	+0.75(+0.51%)
Jan 22, 2020	145.49	147.85	145.49	146.09	307,158	+1.24(+0.86%)
Jan 21, 2020	144.46	145.59	143.71	144.85	282,847	-1.10(-0.75%)
Jan 17, 2020	145.71	147.53	145.24	145.95	390,200	+0.93(+0.64%)
Jan 16, 2020	141.19	146.21	141.04	145.02	434,313	+5.27(+3.77%)
Jan 15, 2020	138.72	141.88	138.38	139.75	429,651	+0.54(+0.39%)
Jan 14, 2020	137.47	140.32	137.47	139.21	424,669	+2.13(+1.55%)
Jan 13, 2020	135.61	137.76	133.03	137.08	550,131	+1.81(+1.34%)
Jan 10, 2020	140.34	140.58	135.12	135.27	580,100	-4.37(-3.13%)
Jan 09, 2020	145.46	145.50	139.53	139.64	461,487	-4.41(-3.06%)
Jan 08, 2020	143.23	144.85	140.04	144.05	520,733	-0.05(-0.03%)
Jan 07, 2020	144.22	145.37	143.00	144.10	292,018	+0.83(+0.58%)
Jan 06, 2020	140.40	143.62	138.48	143.27	468,564	+1.45(+1.02%)
Jan 03, 2020	143.48	144.96	140.40	141.82	311,300	-4.66(-3.18%)
Jan 02, 2020	146.99	147.60	144.79	146.48	487,495	+1.56(+1.08%)
Dec 31, 2019	142.63	145.32	142.63	144.92	231,400	+1.50(+1.05%)
Dec 30, 2019	143.85	144.12	141.33	143.42	232,358	-0.50(-0.35%)
Dec 27, 2019	146.56	146.87	143.63	143.92	222,900	-2.23(-1.53%)
Dec 26, 2019	145.00	146.52	144.44	146.15	185,724	+1.50(+1.04%)
Dec 24, 2019	144.94	144.94	143.76	144.65	125,200	+0.01(+0.01%)
Dec 23, 2019	143.65	144.96	142.86	144.64	261,894	+1.67(+1.17%)
Dec 20, 2019	147.77	148.00	142.34	142.97	654,300	-3.32(-2.27%)
Dec 19, 2019	148.01	148.26	145.86	146.29	335,883	-1.10(-0.75%)
Dec 18, 2019	148.82	149.91	146.83	147.39	471,456	-1.33(-0.89%)
Dec 17, 2019	146.50	148.89	145.39	148.72	313,652	+2.94(+2.02%)
Dec 16, 2019	146.00	148.79	145.09	145.78	348,356	+1.16(+0.80%)
Dec 13, 2019	143.14	146.94	141.53	144.62	488,000	+1.42(+0.99%)
Dec 12, 2019	138.85	143.98	137.55	143.20	918,876	+4.56(+3.29%)
Dec 11, 2019	137.38	141.65	137.38	138.64	254,103	+1.83(+1.34%)
Dec 10, 2019	137.51	139.40	136.43	136.81	391,700	-0.57(-0.41%)
Dec 09, 2019	141.94	141.99	137.32	137.38	296,673	-4.60(-3.24%)
Dec 06, 2019	142.19	143.55	141.62	141.98	302,300	+1.81(+1.29%)
Dec 05, 2019	142.25	142.60	138.43	140.17	365,955	-3.08(-2.15%)
Dec 04, 2019	141.60	144.22	141.60	143.25	334,803	+3.68(+2.64%)
Dec 03, 2019	136.31	139.79	134.43	139.57	343,363	+0.31(+0.22%)