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

Ipg Photonics Corp (NQ: IPGP )

84.27 -0.32 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2015 91.68 92.03 86.84 88.58 685,220 -3.91(-4.23%)
Apr 29, 2015 92.57 93.19 91.11 92.49 654,608 -0.33(-0.35%)
Apr 28, 2015 100.00 102.49 92.28 92.81 762,185 -1.73(-1.82%)
Apr 27, 2015 94.57 96.10 93.32 94.54 961,248 +0.04(+0.04%)
Apr 24, 2015 96.54 96.66 94.01 94.50 317,467 -2.04(-2.11%)
Apr 23, 2015 97.71 97.71 96.36 96.54 198,176 -1.06(-1.09%)
Apr 22, 2015 96.50 97.89 95.81 97.60 238,845 +1.46(+1.52%)
Apr 21, 2015 96.65 97.24 95.94 96.14 289,897 -0.47(-0.49%)
Apr 20, 2015 95.40 96.71 95.31 96.61 296,574 +1.62(+1.71%)
Apr 17, 2015 97.10 97.12 94.37 94.99 281,887 -2.99(-3.05%)
Apr 16, 2015 99.00 99.25 97.77 97.98 217,181 -1.27(-1.28%)
Apr 15, 2015 96.73 99.60 96.17 99.25 260,080 +2.51(+2.59%)
Apr 14, 2015 99.63 99.66 96.56 96.74 298,222 -2.52(-2.53%)
Apr 13, 2015 99.00 100.52 98.12 99.25 832,943 +0.73(+0.75%)
Apr 10, 2015 96.12 98.55 95.75 98.52 416,504 +2.49(+2.59%)
Apr 09, 2015 94.25 96.18 94.00 96.03 525,119 +1.79(+1.90%)
Apr 08, 2015 93.39 94.58 93.35 94.24 372,112 +0.58(+0.62%)
Apr 07, 2015 92.49 94.99 92.36 93.66 559,326 +1.18(+1.28%)
Apr 06, 2015 91.89 93.39 91.82 92.48 599,662 +0.83(+0.91%)
Apr 02, 2015 91.91 91.65 91.65 91.65 590,300 -0.29(-0.32%)
Apr 01, 2015 92.92 93.33 91.10 91.94 388,674 -0.76(-0.82%)
Mar 31, 2015 95.50 95.50 91.66 92.70 689,153 -3.11(-3.25%)
Mar 30, 2015 92.85 96.24 92.85 95.81 460,049 +3.74(+4.06%)
Mar 27, 2015 91.47 92.78 91.46 92.07 432,189 +0.60(+0.66%)
Mar 26, 2015 91.50 92.23 90.31 91.47 516,311 -0.52(-0.57%)
Mar 25, 2015 96.00 96.00 91.80 91.99 382,671 -3.59(-3.76%)
Mar 24, 2015 96.43 96.84 95.15 95.58 337,088 -0.50(-0.52%)
Mar 23, 2015 97.25 97.98 94.30 96.08 551,550 -3.92(-3.92%)
Mar 20, 2015 100.42 101.69 99.30 100.00 643,975 +0.07(+0.07%)
Mar 19, 2015 99.68 100.17 97.65 99.93 368,487 +0.41(+0.41%)
Mar 18, 2015 99.11 100.61 97.72 99.52 347,394 +0.31(+0.31%)
Mar 17, 2015 99.50 99.50 98.01 99.21 235,909 -0.25(-0.25%)
Mar 16, 2015 98.44 99.69 97.89 99.46 241,590 +1.47(+1.50%)
Mar 13, 2015 99.30 99.89 97.48 97.99 239,870 -1.23(-1.24%)
Mar 12, 2015 98.14 99.45 97.88 99.22 227,695 +1.05(+1.07%)
Mar 11, 2015 96.80 98.86 96.11 98.17 323,870 +1.63(+1.69%)
Mar 10, 2015 96.43 97.10 94.82 96.54 421,837 -0.36(-0.37%)
Mar 09, 2015 96.15 98.00 95.18 96.90 423,383 +1.10(+1.15%)
Mar 06, 2015 97.32 97.90 94.50 95.80 381,130 -2.02(-2.07%)
Mar 05, 2015 97.50 97.94 96.61 97.82 160,232 +0.47(+0.48%)
Mar 04, 2015 97.98 97.99 96.13 97.35 285,625 -0.64(-0.65%)
Mar 03, 2015 96.00 98.69 95.58 97.99 439,048 +1.82(+1.89%)
Mar 02, 2015 95.90 96.27 95.00 96.17 541,027 +0.27(+0.28%)
Feb 27, 2015 97.87 98.44 94.75 95.90 517,470 -2.52(-2.56%)
Feb 26, 2015 97.86 99.22 97.49 98.42 335,116 +0.77(+0.79%)
Feb 25, 2015 96.88 97.75 96.07 97.65 481,669 +1.02(+1.05%)
Feb 24, 2015 96.83 97.15 95.35 96.64 687,134 +0.03(+0.03%)
Feb 23, 2015 94.08 98.32 93.62 96.61 1,064,113 +3.33(+3.57%)
Feb 20, 2015 90.00 93.73 85.53 93.28 737,373 +4.98(+5.64%)
Feb 19, 2015 87.34 88.48 86.56 88.30 399,537 +0.19(+0.22%)
Feb 18, 2015 89.25 89.34 86.77 88.11 344,130 -1.26(-1.41%)
Feb 17, 2015 87.26 89.47 86.87 89.37 410,069 +2.11(+2.42%)
Feb 13, 2015 86.64 87.26 87.26 87.26 262,300 +0.07(+0.07%)
Feb 12, 2015 87.48 88.43 86.74 87.19 334,512 +0.04(+0.05%)
Feb 11, 2015 87.13 87.56 85.43 87.15 369,964 +0.45(+0.52%)
Feb 10, 2015 84.60 87.64 84.55 86.70 458,250 +1.46(+1.71%)
Feb 09, 2015 84.81 87.30 83.80 85.24 1,154,840 +3.34(+4.08%)
Feb 06, 2015 78.93 81.92 78.22 81.90 902,886 +2.81(+3.55%)
Feb 05, 2015 78.69 79.80 78.07 79.09 497,300 +0.12(+0.16%)
Feb 04, 2015 76.87 79.75 76.87 78.97 512,011 +1.48(+1.91%)
Feb 03, 2015 76.10 77.77 75.32 77.49 367,800 +1.54(+2.03%)
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.