Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	160.00	162.13	158.39	158.40	246,812	-0.70(-0.44%)
Sep 29, 2021	161.20	162.68	158.62	159.10	425,894	-1.89(-1.17%)
Sep 28, 2021	162.12	163.15	159.51	160.99	198,404	-3.21(-1.95%)
Sep 27, 2021	162.97	166.50	160.59	164.20	245,042	-0.07(-0.04%)
Sep 24, 2021	161.67	165.14	161.29	164.27	199,725	+1.64(+1.01%)
Sep 23, 2021	160.50	163.74	160.38	162.63	205,653	+3.04(+1.90%)
Sep 22, 2021	162.21	162.74	159.01	159.59	222,288	-1.07(-0.67%)
Sep 21, 2021	163.24	163.40	160.53	160.66	219,809	-0.61(-0.38%)
Sep 20, 2021	163.69	164.99	158.62	161.27	493,940	-5.30(-3.18%)
Sep 17, 2021	170.97	171.72	165.33	166.57	763,166	-5.09(-2.97%)
Sep 16, 2021	171.60	172.54	169.64	171.66	199,785	-0.63(-0.37%)
Sep 15, 2021	173.20	174.59	171.33	172.29	221,225	-0.89(-0.51%)
Sep 14, 2021	174.27	174.82	172.82	173.18	147,704	-0.38(-0.22%)
Sep 13, 2021	174.40	175.44	172.50	173.56	207,591	+1.07(+0.62%)
Sep 10, 2021	175.43	176.16	172.30	172.49	146,059	-1.75(-1.00%)
Sep 09, 2021	174.34	176.56	173.82	174.24	370,003	+0.00(+0.00%)
Sep 08, 2021	174.37	175.16	171.06	174.24	257,878	-1.35(-0.77%)
Sep 07, 2021	174.25	177.60	174.25	175.59	375,162	+1.37(+0.79%)
Sep 03, 2021	173.32	175.45	172.21	174.22	483,585	+0.86(+0.50%)
Sep 02, 2021	170.77	173.75	169.34	173.36	232,078	+3.52(+2.07%)
Sep 01, 2021	171.36	171.78	168.47	169.84	193,914	-0.84(-0.49%)
Aug 31, 2021	172.15	172.32	169.12	170.68	279,397	-1.32(-0.77%)
Aug 30, 2021	173.57	174.05	171.63	172.00	168,437	-0.43(-0.25%)
Aug 27, 2021	170.00	173.67	170.00	172.43	261,926	+2.98(+1.76%)
Aug 26, 2021	171.86	172.48	169.12	169.45	181,015	-2.70(-1.57%)
Aug 25, 2021	170.92	173.11	169.97	172.15	208,319	+1.77(+1.04%)
Aug 24, 2021	169.38	171.01	168.44	170.38	462,739	+1.79(+1.06%)
Aug 23, 2021	169.03	169.77	167.56	168.59	436,444	+1.22(+0.73%)
Aug 20, 2021	168.14	168.94	164.83	167.37	548,485	-0.80(-0.48%)
Aug 19, 2021	164.60	171.18	163.86	168.17	719,520	+2.82(+1.71%)
Aug 18, 2021	167.20	168.48	165.34	165.35	379,235	-1.54(-0.92%)
Aug 17, 2021	166.89	170.00	165.65	166.89	895,846	-1.71(-1.01%)
Aug 16, 2021	168.98	170.78	167.52	168.60	331,430	-0.52(-0.31%)
Aug 13, 2021	169.73	171.79	167.89	169.12	262,854	-0.66(-0.39%)
Aug 12, 2021	172.64	173.21	169.25	169.78	279,485	-3.32(-1.92%)
Aug 11, 2021	177.40	177.87	172.26	173.10	257,588	-3.75(-2.12%)
Aug 10, 2021	178.06	179.34	173.57	176.85	485,294	-0.93(-0.52%)
Aug 09, 2021	182.19	182.34	177.19	177.78	286,167	-3.77(-2.08%)
Aug 06, 2021	181.01	183.46	180.37	181.55	318,697	-1.95(-1.06%)
Aug 05, 2021	180.60	187.22	179.91	183.50	700,892	+3.63(+2.02%)
Aug 04, 2021	177.91	180.99	175.07	179.87	761,261	+2.18(+1.23%)
Aug 03, 2021	180.10	188.71	176.67	177.69	1,522,976	-39.81(-18.30%)
Aug 02, 2021	219.65	220.51	217.02	217.50	296,488	-0.66(-0.30%)
Jul 30, 2021	213.17	218.50	212.50	218.16	217,227	+3.84(+1.79%)
Jul 29, 2021	210.27	214.80	210.02	214.32	246,067	+4.63(+2.21%)
Jul 28, 2021	201.41	210.96	201.41	209.69	189,638	+8.37(+4.16%)
Jul 27, 2021	212.38	213.94	196.28	201.32	364,349	-11.51(-5.41%)
Jul 26, 2021	214.90	214.97	212.00	212.83	234,917	-2.63(-1.22%)
Jul 23, 2021	213.50	215.47	211.43	215.46	116,274	+3.37(+1.59%)
Jul 22, 2021	214.40	215.00	211.28	212.09	176,720	-2.12(-0.99%)
Jul 21, 2021	208.86	214.28	207.99	214.21	219,883	+6.07(+2.92%)
Jul 20, 2021	203.01	209.38	202.41	208.14	153,061	+6.28(+3.11%)
Jul 19, 2021	204.20	205.37	200.17	201.86	334,608	-4.02(-1.95%)
Jul 16, 2021	208.43	210.96	205.14	205.88	260,883	-1.77(-0.85%)
Jul 15, 2021	208.45	210.42	206.36	207.65	254,956	-1.24(-0.59%)
Jul 14, 2021	209.62	211.97	207.92	208.89	183,186	+0.93(+0.45%)
Jul 13, 2021	209.95	210.03	207.20	207.96	182,362	-2.35(-1.12%)
Jul 12, 2021	207.86	210.51	206.00	210.31	202,940	+2.90(+1.40%)
Jul 09, 2021	201.79	208.43	200.73	207.41	290,433	+6.11(+3.04%)
Jul 08, 2021	203.61	207.32	199.62	201.30	327,473	-6.41(-3.09%)
Jul 07, 2021	211.94	212.10	203.51	207.71	244,359	-2.44(-1.16%)
Jul 06, 2021	211.99	211.99	207.49	210.15	340,678	-1.04(-0.49%)
Jul 02, 2021	211.51	212.00	207.73	211.19	254,183	+1.19(+0.57%)