Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipg Photonics Corp (NQ: IPGP )

84.40 -1.35 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 228.09 228.42 220.26 223.43 400,900 -4.25(-1.87%)
Jan 28, 2021 228.50 231.29 224.28 227.68 307,317 -2.40(-1.04%)
Jan 27, 2021 223.97 232.47 220.32 230.08 423,960 -2.43(-1.05%)
Jan 26, 2021 239.82 239.82 231.23 232.51 303,329 -7.37(-3.07%)
Jan 25, 2021 251.50 252.62 237.10 239.88 386,877 -11.12(-4.43%)
Jan 22, 2021 251.33 253.19 249.58 251.00 358,000 -0.84(-0.33%)
Jan 21, 2021 256.41 258.87 250.42 251.84 279,116 +0.72(+0.29%)
Jan 20, 2021 258.18 258.90 249.18 251.12 292,776 -7.46(-2.88%)
Jan 19, 2021 250.67 262.55 250.63 258.58 381,665 +14.66(+6.01%)
Jan 15, 2021 244.64 245.73 240.24 243.92 199,000 -2.22(-0.90%)
Jan 14, 2021 242.24 249.33 241.04 246.14 181,127 +5.64(+2.35%)
Jan 13, 2021 248.41 249.67 239.82 240.50 283,870 -7.11(-2.87%)
Jan 12, 2021 246.59 252.00 245.26 247.61 254,472 +2.10(+0.86%)
Jan 11, 2021 238.54 246.37 238.41 245.51 258,297 +3.99(+1.65%)
Jan 08, 2021 235.00 246.55 234.99 241.52 270,700 +6.33(+2.69%)
Jan 07, 2021 226.65 235.42 225.73 235.19 238,109 +10.80(+4.81%)
Jan 06, 2021 219.80 227.56 218.32 224.39 338,061 +3.94(+1.79%)
Jan 05, 2021 218.65 221.84 217.18 220.45 166,496 +2.24(+1.03%)
Jan 04, 2021 223.91 227.40 216.99 218.21 277,936 -5.58(-2.49%)
Dec 31, 2020 223.79 223.79 223.79 120,213 -0.50(-0.22%)
Dec 30, 2020 223.42 227.09 222.96 224.29 120,213 +2.75(+1.24%)
Dec 29, 2020 227.00 227.00 220.52 221.54 142,116 -3.51(-1.56%)
Dec 28, 2020 220.97 225.94 220.00 225.05 163,545 +4.08(+1.85%)
Dec 24, 2020 221.42 222.44 219.19 220.97 40,100 +0.81(+0.37%)
Dec 23, 2020 217.40 222.23 217.34 220.16 182,854 +1.40(+0.64%)
Dec 22, 2020 217.03 220.22 212.38 218.76 332,408 +2.43(+1.12%)
Dec 21, 2020 214.46 218.17 212.80 216.33 175,037 -0.49(-0.23%)
Dec 18, 2020 217.02 219.37 214.83 216.82 457,000 -0.20(-0.09%)
Dec 17, 2020 214.00 217.45 211.70 217.02 299,000 +3.24(+1.52%)
Dec 16, 2020 214.36 214.46 211.34 213.78 282,840 -0.13(-0.06%)
Dec 15, 2020 210.26 214.61 208.31 213.91 246,321 +4.80(+2.30%)
Dec 14, 2020 210.40 212.43 208.49 209.11 163,432 +0.08(+0.04%)
Dec 11, 2020 205.21 209.10 204.72 209.03 158,300 +2.11(+1.02%)
Dec 10, 2020 206.81 209.42 206.04 206.92 193,376 -0.95(-0.46%)
Dec 09, 2020 216.24 217.65 205.94 207.87 315,804 -7.79(-3.61%)
Dec 08, 2020 213.96 217.00 213.43 215.66 161,587 +1.67(+0.78%)
Dec 07, 2020 210.63 213.99 210.08 213.99 174,833 +1.92(+0.91%)
Dec 04, 2020 207.10 212.43 207.10 212.07 136,500 +5.10(+2.46%)
Dec 03, 2020 206.98 210.00 206.78 206.97 108,875 -0.72(-0.35%)
Dec 02, 2020 205.93 207.87 204.45 207.69 168,930 -0.19(-0.09%)
Dec 01, 2020 208.52 209.82 205.73 207.88 278,658 +0.87(+0.42%)
Nov 30, 2020 202.67 207.02 200.53 207.01 571,907 +3.49(+1.71%)
Nov 27, 2020 203.00 204.96 201.35 203.52 88,100 +1.27(+0.63%)
Nov 25, 2020 204.69 205.34 201.27 202.25 156,300 -2.55(-1.25%)
Nov 24, 2020 203.55 208.08 201.28 204.80 166,417 +1.80(+0.89%)
Nov 23, 2020 201.89 204.10 200.10 203.00 150,325 +2.27(+1.13%)
Nov 20, 2020 200.54 204.37 198.98 200.73 148,700 -0.27(-0.13%)
Nov 19, 2020 198.45 201.11 197.78 201.00 158,382 +2.73(+1.38%)
Nov 18, 2020 200.42 201.24 197.45 198.27 219,653 -1.05(-0.53%)
Nov 17, 2020 200.25 202.07 198.52 199.32 315,238 -1.68(-0.84%)
Nov 16, 2020 204.03 204.29 199.49 201.00 349,993 +0.00(+0.00%)
Nov 13, 2020 205.05 206.76 199.54 201.00 391,200 -2.52(-1.24%)
Nov 12, 2020 210.22 212.75 202.21 203.52 263,131 -6.22(-2.97%)
Nov 11, 2020 208.20 214.61 207.90 209.74 446,234 +3.22(+1.56%)
Nov 10, 2020 203.71 209.78 203.50 206.52 306,039 +2.18(+1.07%)
Nov 09, 2020 203.40 213.35 202.66 204.34 393,819 +5.45(+2.74%)
Nov 06, 2020 198.00 200.20 196.37 198.89 379,400 +1.34(+0.68%)
Nov 05, 2020 197.39 200.93 195.36 197.55 468,846 +3.68(+1.90%)
Nov 04, 2020 198.33 198.43 192.38 193.87 307,807 -1.10(-0.56%)
Nov 03, 2020 193.50 200.95 193.49 194.97 302,918 +4.32(+2.27%)
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.