Indicators

Ipg Photonics Corp (NQ: IPGP )

88.61 +0.01 (+0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	105.44	107.19	104.52	106.58	418,330	+0.97(+0.92%)
Jul 28, 2022	102.57	105.68	101.33	105.61	282,988	+3.34(+3.27%)
Jul 27, 2022	100.04	103.06	99.98	102.27	258,793	+2.77(+2.78%)
Jul 26, 2022	99.28	99.90	98.06	99.50	279,798	-0.56(-0.56%)
Jul 25, 2022	99.88	100.53	98.78	100.06	245,101	-0.20(-0.20%)
Jul 22, 2022	102.43	102.43	99.52	100.26	383,762	-2.21(-2.16%)
Jul 21, 2022	101.63	102.60	101.06	102.47	248,155	+0.83(+0.82%)
Jul 20, 2022	99.13	101.69	98.02	101.64	276,481	+2.99(+3.03%)
Jul 19, 2022	96.65	98.86	96.65	98.65	259,561	+3.40(+3.57%)
Jul 18, 2022	96.25	96.72	94.66	95.25	297,805	+0.96(+1.02%)
Jul 15, 2022	93.21	94.33	91.69	94.29	198,537	+2.13(+2.31%)
Jul 14, 2022	91.96	92.39	90.08	92.16	217,664	-0.47(-0.51%)
Jul 13, 2022	90.80	93.01	90.68	92.63	239,065	-0.50(-0.54%)
Jul 12, 2022	92.24	94.73	92.24	93.13	243,763	+1.01(+1.10%)
Jul 11, 2022	92.01	93.41	90.77	92.12	312,900	-1.25(-1.34%)
Jul 08, 2022	93.63	94.23	91.86	93.37	194,122	-0.66(-0.70%)
Jul 07, 2022	92.32	94.82	92.28	94.03	277,025	+3.04(+3.34%)
Jul 06, 2022	91.47	92.48	90.21	90.99	333,894	-0.90(-0.98%)
Jul 05, 2022	88.78	91.92	87.50	91.89	272,399	+0.95(+1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.