Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	172.05	173.28	171.90	172.14	131,436	-0.13(-0.08%)
Dec 30, 2021	173.08	176.09	172.01	172.27	140,453	-0.25(-0.14%)
Dec 29, 2021	171.35	173.01	171.24	172.52	121,257	+1.65(+0.97%)
Dec 28, 2021	172.00	172.31	170.40	170.87	114,475	-1.04(-0.60%)
Dec 27, 2021	170.13	172.54	168.93	171.91	99,677	+3.01(+1.78%)
Dec 23, 2021	167.99	170.21	167.72	168.90	111,117	+1.49(+0.89%)
Dec 22, 2021	166.95	168.70	166.25	167.41	120,218	+0.02(+0.01%)
Dec 21, 2021	164.16	168.58	164.04	167.39	168,354	+4.74(+2.91%)
Dec 20, 2021	163.83	164.66	161.16	162.65	237,611	-3.12(-1.88%)
Dec 17, 2021	165.18	167.78	162.41	165.77	603,909	+0.59(+0.36%)
Dec 16, 2021	172.17	173.76	165.14	165.18	293,786	-5.39(-3.16%)
Dec 15, 2021	169.19	170.71	167.12	170.57	339,498	+2.05(+1.22%)
Dec 14, 2021	166.55	168.93	165.60	168.52	310,683	+1.82(+1.09%)
Dec 13, 2021	166.93	169.80	165.95	166.70	296,005	-0.23(-0.14%)
Dec 10, 2021	172.55	173.13	166.47	166.93	208,767	-3.69(-2.16%)
Dec 09, 2021	170.64	172.85	169.81	170.62	182,390	-0.30(-0.18%)
Dec 08, 2021	169.73	171.77	167.47	170.92	161,857	+1.80(+1.06%)
Dec 07, 2021	172.00	173.27	168.03	169.12	295,921	-0.74(-0.44%)
Dec 06, 2021	165.12	170.06	162.02	169.86	317,058	+5.32(+3.23%)
Dec 03, 2021	164.59	165.98	160.78	164.54	310,374	+2.07(+1.27%)
Dec 02, 2021	162.91	166.62	161.20	162.47	272,091	+0.07(+0.04%)
Dec 01, 2021	166.94	169.41	162.31	162.40	374,990	-1.79(-1.09%)
Nov 30, 2021	162.48	165.63	162.05	164.19	548,797	+1.01(+0.62%)
Nov 29, 2021	160.37	163.42	156.69	163.18	267,248	+5.41(+3.43%)
Nov 26, 2021	158.11	162.26	156.67	157.77	154,022	-6.58(-4.00%)
Nov 24, 2021	161.53	164.55	158.87	164.35	205,039	-0.06(-0.04%)
Nov 23, 2021	163.93	165.21	162.02	164.41	352,786	+0.21(+0.13%)
Nov 22, 2021	164.26	168.00	163.18	164.20	309,847	+0.30(+0.18%)
Nov 19, 2021	164.42	165.93	163.46	163.90	222,922	-0.95(-0.58%)
Nov 18, 2021	171.32	165.87	164.52	164.85	314,148	-6.05(-3.54%)
Nov 17, 2021	172.95	173.50	170.12	170.90	286,001	-1.92(-1.11%)
Nov 16, 2021	170.62	172.96	169.98	172.82	186,608	+2.59(+1.52%)
Nov 15, 2021	171.07	172.27	168.71	170.23	152,620	+0.15(+0.09%)
Nov 12, 2021	169.08	170.60	167.35	170.08	151,668	+2.32(+1.38%)
Nov 11, 2021	165.22	168.53	165.22	167.76	177,896	+1.07(+0.64%)
Nov 10, 2021	167.26			166.69	270,830	-1.83(-1.09%)
Nov 09, 2021	170.67	171.94	167.65	168.52	196,147	-1.90(-1.11%)
Nov 08, 2021	172.61	173.25	170.20	170.42	167,650	-0.94(-0.55%)
Nov 05, 2021	171.29	173.18	169.59	171.36	294,531	+2.39(+1.41%)
Nov 04, 2021	172.66	172.82	168.00	168.97	563,439	-6.69(-3.81%)
Nov 03, 2021	176.43	177.26	173.08	175.66	620,420	-1.68(-0.95%)
Nov 02, 2021	163.80	180.54	161.25	177.34	790,082	+14.08(+8.62%)
Nov 01, 2021	159.20	163.94	162.54	163.26	319,438	+4.25(+2.67%)
Oct 29, 2021	157.75	159.56	157.20	159.01	312,664	+0.01(+0.01%)
Oct 28, 2021	157.70	160.49	157.65	159.00	235,831	+1.99(+1.27%)
Oct 27, 2021	158.79	160.43	156.41	157.01	487,129	-1.49(-0.94%)
Oct 26, 2021	160.65			158.50	387,313	-1.14(-0.71%)
Oct 25, 2021	162.36	162.43	159.21	159.64	333,421	-2.38(-1.47%)
Oct 22, 2021	164.08	166.14	161.62	162.02	188,884	-2.08(-1.27%)
Oct 21, 2021	163.53	164.29	162.06	164.10	157,072	+0.13(+0.08%)
Oct 20, 2021	164.48	165.26	163.39	163.97	208,181	-0.17(-0.10%)
Oct 19, 2021	164.82	165.01	162.08	164.14	215,132	+0.92(+0.56%)
Oct 18, 2021	163.43	164.28	162.21	163.22	254,063	-1.86(-1.13%)
Oct 15, 2021	163.97	167.01	163.04	165.08	143,320	+2.43(+1.49%)
Oct 14, 2021	159.72	163.92	158.07	162.65	299,743	+5.37(+3.41%)
Oct 13, 2021	158.35	158.71	156.13	157.28	351,500	+0.03(+0.02%)
Oct 12, 2021	159.16	159.63	156.83	157.25	420,122	-0.75(-0.47%)
Oct 11, 2021	155.43	159.35	155.43	158.00	202,990	-1.53(-0.96%)
Oct 08, 2021	158.72	159.87	158.37	159.53	155,076	+1.29(+0.82%)
Oct 07, 2021	156.64	159.84	156.49	158.24	217,988	+3.79(+2.45%)
Oct 06, 2021	152.00	154.58	151.27	154.45	207,900	+0.55(+0.36%)
Oct 05, 2021	153.31	156.21	152.76	153.90	350,704	+0.69(+0.45%)
Oct 04, 2021	159.36	159.72	152.07	153.21	325,546	-7.91(-4.91%)