Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	207.00	210.97	205.38	209.26	266,061	+2.90(+1.41%)
May 27, 2021	205.78	209.33	204.72	206.36	340,007	-0.77(-0.37%)
May 26, 2021	207.98	208.47	204.26	207.13	175,505	-0.98(-0.47%)
May 25, 2021	207.77	210.73	206.75	208.11	194,800	+0.57(+0.27%)
May 24, 2021	206.25	209.74	204.55	207.54	206,469	+3.65(+1.79%)
May 21, 2021	203.21	207.35	201.15	203.89	267,411	+1.13(+0.56%)
May 20, 2021	200.00	205.00	198.75	202.76	325,478	+3.63(+1.82%)
May 19, 2021	192.88	199.85	189.36	199.13	285,800	+4.36(+2.24%)
May 18, 2021	197.90	197.95	194.55	194.77	266,467	-1.62(-0.82%)
May 17, 2021	193.78	197.11	191.48	196.39	243,490	+0.58(+0.30%)
May 14, 2021	191.87	198.21	189.67	195.81	344,009	+5.62(+2.95%)
May 13, 2021	190.71	194.26	187.60	190.19	317,906	+2.69(+1.43%)
May 12, 2021	186.77	189.80	185.28	187.50	441,954	-3.25(-1.70%)
May 11, 2021	182.15	192.16	182.15	190.75	414,358	+3.25(+1.73%)
May 10, 2021	194.73	196.19	185.76	187.50	531,999	-9.80(-4.97%)
May 07, 2021	197.77	200.66	194.90	197.30	334,713	-0.03(-0.02%)
May 06, 2021	189.83	197.61	187.40	197.33	637,177	+7.68(+4.05%)
May 05, 2021	189.75	194.11	186.43	189.65	687,162	+0.16(+0.08%)
May 04, 2021	208.27	209.26	188.11	189.49	880,290	-22.08(-10.44%)
May 03, 2021	218.10	218.93	210.94	211.57	491,528	-5.54(-2.55%)
Apr 30, 2021	228.46	229.20	216.55	217.11	517,000	-14.56(-6.28%)
Apr 29, 2021	231.31	232.15	227.20	231.67	226,637	+1.80(+0.78%)
Apr 28, 2021	229.91	232.55	227.34	229.87	214,221	-0.08(-0.03%)
Apr 27, 2021	234.06	234.06	228.00	229.95	263,016	-3.56(-1.52%)
Apr 26, 2021	228.58	233.71	227.06	233.51	239,869	+5.52(+2.42%)
Apr 23, 2021	223.30	229.58	223.30	227.99	223,400	+6.20(+2.80%)
Apr 22, 2021	224.54	225.46	220.00	221.79	305,538	-1.88(-0.84%)
Apr 21, 2021	217.67	223.68	215.01	223.67	464,732	+4.39(+2.00%)
Apr 20, 2021	221.97	222.43	218.44	219.28	274,192	-2.84(-1.28%)
Apr 19, 2021	222.17	224.50	218.48	222.12	270,180	-1.78(-0.79%)
Apr 16, 2021	229.70	229.70	223.16	223.90	178,100	-5.61(-2.44%)
Apr 15, 2021	224.84	229.53	222.26	229.51	244,294	+7.28(+3.28%)
Apr 14, 2021	222.82	226.75	221.58	222.23	255,797	-2.21(-0.98%)
Apr 13, 2021	225.15	226.17	221.56	224.44	318,434	-1.05(-0.47%)
Apr 12, 2021	236.63	238.69	220.36	225.49	440,476	-13.22(-5.54%)
Apr 09, 2021	229.66	241.43	228.82	238.71	1,565,000	+7.54(+3.26%)
Apr 08, 2021	222.25	231.94	220.77	231.17	408,291	+11.23(+5.11%)
Apr 07, 2021	223.22	225.78	219.37	219.94	338,780	-5.40(-2.40%)
Apr 06, 2021	220.54	227.91	220.54	225.34	375,542	+2.40(+1.08%)
Apr 05, 2021	219.83	225.48	219.83	222.94	251,067	+5.14(+2.36%)
Apr 01, 2021	213.04	218.91	211.77	217.80	271,300	+6.86(+3.25%)
Mar 31, 2021	206.64	212.46	206.38	210.94	197,684	+6.34(+3.10%)
Mar 30, 2021	201.65	205.26	198.81	204.60	142,670	+2.61(+1.29%)
Mar 29, 2021	204.69	207.00	199.53	201.99	208,830	-4.88(-2.36%)
Mar 26, 2021	204.38	208.39	202.43	206.87	214,400	+3.46(+1.70%)
Mar 25, 2021	200.93	204.62	197.52	203.41	262,275	+0.58(+0.29%)
Mar 24, 2021	205.15	208.53	202.37	202.83	189,977	-1.71(-0.84%)
Mar 23, 2021	212.62	213.35	202.64	204.54	246,214	-7.36(-3.47%)
Mar 22, 2021	212.85	214.26	209.70	211.90	183,673	+0.27(+0.13%)
Mar 19, 2021	211.19	213.46	208.24	211.63	329,700	+0.85(+0.40%)
Mar 18, 2021	214.75	215.59	210.53	210.78	149,000	-6.00(-2.77%)
Mar 17, 2021	215.00	218.12	213.10	216.78	110,641	+0.09(+0.04%)
Mar 16, 2021	219.40	219.77	214.26	216.69	142,913	-0.96(-0.44%)
Mar 15, 2021	210.38	217.67	208.52	217.65	190,656	+6.84(+3.24%)
Mar 12, 2021	211.47	213.06	208.00	210.81	113,600	-3.58(-1.67%)
Mar 11, 2021	210.50	215.52	210.50	214.39	202,451	+8.23(+3.99%)
Mar 10, 2021	209.94	211.71	206.03	206.16	297,564	-3.38(-1.61%)
Mar 09, 2021	202.03	209.55	200.69	209.54	404,846	+12.03(+6.09%)
Mar 08, 2021	206.50	208.79	197.09	197.51	237,116	-8.99(-4.35%)
Mar 05, 2021	209.40	209.40	197.46	206.50	328,100	-0.18(-0.09%)
Mar 04, 2021	212.20	212.95	204.03	206.68	387,715	-7.25(-3.39%)
Mar 03, 2021	219.76	224.09	213.53	213.93	311,003	-6.66(-3.02%)
Mar 02, 2021	230.84	230.84	220.13	220.59	300,451	-8.18(-3.58%)