Skip to main content

Ipg Photonics Corp (NQ: IPGP )

70.31 +1.39 (+2.02%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 18.17 18.29 18.01 18.19 117,444 +0.02(+0.11%)
Apr 27, 2007 18.40 18.50 18.08 18.17 128,862 +0.00(+0.00%)
Apr 26, 2007 19.45 19.46 17.90 18.17 365,370 -1.25(-6.44%)
Apr 25, 2007 19.89 19.90 19.26 19.42 65,524 -0.21(-1.07%)
Apr 24, 2007 19.59 19.86 19.25 19.63 78,388 +0.38(+1.97%)
Apr 23, 2007 19.88 20.09 19.16 19.25 194,990 -0.50(-2.53%)
Apr 20, 2007 20.45 20.45 19.60 19.75 137,204 -0.29(-1.45%)
Apr 19, 2007 21.13 21.39 19.93 20.04 161,088 -0.69(-3.33%)
Apr 18, 2007 21.47 21.71 20.70 20.73 49,032 -0.39(-1.85%)
Apr 17, 2007 20.65 21.15 20.65 21.12 118,565 +0.59(+2.87%)
Apr 16, 2007 20.00 20.68 19.72 20.53 52,286 +0.71(+3.58%)
Apr 13, 2007 19.52 19.91 19.31 19.82 64,589 +0.42(+2.16%)
Apr 12, 2007 19.30 19.50 19.19 19.40 90,336 +0.03(+0.15%)
Apr 11, 2007 19.16 19.38 19.15 19.37 92,333 +0.15(+0.78%)
Apr 10, 2007 19.01 19.37 19.01 19.22 77,813 +0.22(+1.16%)
Apr 09, 2007 18.75 19.22 18.43 19.00 123,750 +0.36(+1.93%)
Apr 05, 2007 18.76 18.96 18.56 18.64 61,422 -0.24(-1.27%)
Apr 04, 2007 19.15 19.15 18.66 18.88 64,766 -0.12(-0.63%)
Apr 03, 2007 19.07 19.19 18.74 19.00 210,479 +0.11(+0.58%)
Apr 02, 2007 19.20 19.56 18.57 18.89 193,724 -0.31(-1.61%)
Mar 30, 2007 19.31 21.50 19.17 19.20 958,683 -0.18(-0.93%)
Mar 29, 2007 19.68 20.13 19.35 19.38 48,182 -0.44(-2.22%)
Mar 28, 2007 20.35 20.35 19.70 19.82 59,373 -0.20(-1.00%)
Mar 27, 2007 20.05 20.40 19.95 20.02 80,616 +0.00(+0.00%)
Mar 26, 2007 20.00 20.40 20.00 20.02 100,814 +0.08(+0.40%)
Mar 23, 2007 19.49 20.43 19.34 19.94 116,180 +0.53(+2.73%)
Mar 22, 2007 19.19 19.58 18.95 19.41 160,356 +0.36(+1.89%)
Mar 21, 2007 19.10 19.20 18.86 19.05 216,027 +0.05(+0.26%)
Mar 20, 2007 18.52 19.07 18.25 19.00 186,868 +0.31(+1.66%)
Mar 19, 2007 18.03 18.85 18.03 18.69 231,386 +0.46(+2.52%)
Mar 16, 2007 18.00 18.33 17.78 18.23 304,110 +0.21(+1.17%)
Mar 15, 2007 18.94 19.22 17.92 18.02 482,184 -1.07(-5.61%)
Mar 14, 2007 19.80 20.00 18.89 19.09 265,286 -0.71(-3.59%)
Mar 13, 2007 19.87 20.10 19.65 19.80 119,584 -0.07(-0.35%)
Mar 12, 2007 19.90 20.10 19.50 19.87 80,131 -0.03(-0.15%)
Mar 09, 2007 19.98 20.30 19.37 19.90 220,103 -0.40(-1.97%)
Mar 08, 2007 19.64 20.35 19.64 20.30 312,940 -0.08(-0.39%)
Mar 07, 2007 21.20 21.40 19.60 20.38 637,391 -1.07(-4.99%)
Mar 06, 2007 22.46 22.60 19.51 21.45 1,111,797 -1.78(-7.66%)
Mar 05, 2007 23.24 23.99 22.82 23.23 152,725 -0.59(-2.48%)
Mar 02, 2007 22.40 24.25 22.11 23.82 159,157 +1.36(+6.06%)
Mar 01, 2007 23.05 23.25 22.01 22.46 193,473 -0.73(-3.15%)
Feb 28, 2007 22.87 23.48 22.87 23.19 141,552 +0.14(+0.61%)
Feb 27, 2007 23.25 23.56 22.89 23.05 323,136 -0.95(-3.96%)
Feb 26, 2007 24.75 24.75 22.62 24.00 275,254 -0.52(-2.12%)
Feb 23, 2007 25.00 25.00 24.45 24.52 71,144 -0.48(-1.92%)
Feb 22, 2007 25.02 25.28 24.84 25.00 73,187 -0.21(-0.83%)
Feb 21, 2007 25.12 25.85 25.00 25.21 62,452 -0.16(-0.63%)
Feb 20, 2007 25.06 25.68 24.58 25.37 137,739 +0.62(+2.51%)
Feb 16, 2007 24.23 25.00 24.10 24.75 29,307 +0.57(+2.36%)
Feb 15, 2007 25.01 25.25 24.13 24.18 166,641 -0.86(-3.43%)
Feb 14, 2007 25.00 25.50 25.00 25.04 35,483 -0.02(-0.08%)
Feb 13, 2007 25.44 25.82 25.00 25.06 106,821 -0.54(-2.11%)
Feb 12, 2007 26.29 26.29 25.34 25.60 110,343 -0.59(-2.25%)
Feb 09, 2007 26.14 26.69 25.91 26.19 72,555 -0.11(-0.42%)
Feb 08, 2007 26.46 26.46 26.01 26.30 39,774 +0.00(+0.00%)
Feb 07, 2007 26.16 26.55 25.88 26.30 61,070 +0.42(+1.62%)
Feb 06, 2007 26.09 26.10 25.75 25.88 47,809 -0.21(-0.80%)
Feb 05, 2007 26.40 26.50 25.42 26.09 80,646 -0.32(-1.21%)
Feb 02, 2007 25.85 26.98 25.78 26.41 36,980 +0.37(+1.42%)
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.