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

Ipg Photonics Corp (NQ: IPGP )

88.40 +0.16 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 10.13 10.23 9.839 10.21 122,351 +0.22(+2.18%)
May 28, 2009 10.09 10.20 9.730 9.988 194,518 +0.01(+0.10%)
May 27, 2009 10.08 10.28 9.938 9.978 234,501 -0.09(-0.88%)
May 26, 2009 9.414 10.10 9.404 10.07 241,905 +0.51(+5.39%)
May 22, 2009 9.730 9.819 9.542 9.552 112,182 -0.09(-0.92%)
May 21, 2009 9.710 9.849 9.443 9.641 222,327 -0.52(-5.16%)
May 20, 2009 10.01 10.39 9.889 10.17 324,380 +0.21(+2.09%)
May 19, 2009 9.859 10.04 9.720 9.958 204,075 +0.13(+1.31%)
May 18, 2009 9.621 9.849 9.532 9.829 163,407 +0.24(+2.48%)
May 15, 2009 9.760 9.760 9.463 9.592 134,109 -0.03(-0.31%)
May 14, 2009 9.701 9.720 9.503 9.621 158,866 -0.01(-0.10%)
May 13, 2009 9.938 10.05 9.621 9.631 202,385 -0.45(-4.42%)
May 12, 2009 10.33 10.33 9.998 10.08 169,598 -0.12(-1.17%)
May 11, 2009 10.35 10.35 10.03 10.20 170,852 -0.22(-2.09%)
May 08, 2009 10.27 10.50 10.07 10.41 202,855 +0.25(+2.43%)
May 07, 2009 10.39 10.52 10.03 10.17 358,111 -0.15(-1.44%)
May 06, 2009 10.09 10.33 9.997 10.31 362,158 +0.44(+4.41%)
May 05, 2009 10.89 10.90 9.710 9.879 658,532 -1.23(-11.05%)
May 04, 2009 11.14 11.52 10.99 11.11 304,830 -0.02(-0.18%)
May 01, 2009 11.18 11.56 11.00 11.13 147,986 +0.07(+0.63%)
Apr 30, 2009 11.09 11.41 11.06 11.06 372,429 +0.09(+0.81%)
Apr 29, 2009 10.64 10.97 10.54 10.97 310,469 +0.84(+8.31%)
Apr 28, 2009 9.918 10.26 9.908 10.13 213,854 +0.15(+1.49%)
Apr 27, 2009 9.809 10.23 9.730 9.978 244,516 +0.03(+0.30%)
Apr 24, 2009 9.671 10.05 9.671 9.948 322,353 +0.40(+4.15%)
Apr 23, 2009 9.681 9.730 9.443 9.552 174,855 +0.01(+0.10%)
Apr 22, 2009 9.433 9.691 9.423 9.542 208,400 -0.01(-0.10%)
Apr 21, 2009 9.414 9.602 9.404 9.552 149,200 +0.12(+1.26%)
Apr 20, 2009 9.651 9.968 9.404 9.433 257,280 -0.40(-4.03%)
Apr 17, 2009 9.998 10.01 9.701 9.829 185,905 -0.07(-0.70%)
Apr 16, 2009 9.641 10.01 9.552 9.899 208,951 +0.36(+3.73%)
Apr 15, 2009 9.443 9.661 9.423 9.542 153,232 +0.12(+1.26%)
Apr 14, 2009 9.513 9.681 9.285 9.423 197,868 -0.15(-1.55%)
Apr 13, 2009 9.790 9.819 9.394 9.572 203,957 -0.25(-2.52%)
Apr 09, 2009 9.275 9.829 9.077 9.819 260,142 +0.96(+10.84%)
Apr 08, 2009 8.839 8.909 8.701 8.859 144,651 +0.12(+1.36%)
Apr 07, 2009 9.324 9.394 8.671 8.740 245,999 -0.33(-3.60%)
Apr 06, 2009 9.315 9.394 8.958 9.067 174,482 -0.26(-2.76%)
Apr 03, 2009 9.285 9.374 9.107 9.324 163,380 +0.12(+1.29%)
Apr 02, 2009 8.988 9.315 8.869 9.206 276,498 +0.54(+6.29%)
Apr 01, 2009 8.869 8.869 8.275 8.661 304,691 +0.33(+3.92%)
Mar 31, 2009 8.255 8.542 7.909 8.335 489,168 +0.15(+1.81%)
Mar 30, 2009 8.770 8.770 8.127 8.186 289,927 -0.75(-8.42%)
Mar 26, 2009 8.443 8.958 8.443 8.938 206,759 +0.56(+6.74%)
Mar 25, 2009 8.364 8.513 8.038 8.374 262,953 +0.09(+1.08%)
Mar 24, 2009 8.364 8.592 8.226 8.285 241,522 -0.21(-2.45%)
Mar 23, 2009 8.216 8.503 7.830 8.493 240,746 +0.66(+8.47%)
Mar 20, 2009 8.166 8.285 7.820 7.830 149,258 -0.34(-4.12%)
Mar 19, 2009 8.186 8.354 8.048 8.166 128,421 +0.05(+0.61%)
Mar 18, 2009 7.919 8.127 7.760 8.117 163,442 +0.20(+2.50%)
Mar 17, 2009 7.731 7.939 7.731 7.919 184,533 +0.09(+1.14%)
Mar 16, 2009 7.949 8.077 7.810 7.830 162,097 -0.03(-0.38%)
Mar 13, 2009 7.859 7.919 7.751 7.859 136,432 +0.01(+0.13%)
Mar 12, 2009 7.523 7.856 7.414 7.850 273,266 +0.46(+6.16%)
Mar 11, 2009 7.305 7.572 7.226 7.394 281,080 +0.24(+3.32%)
Mar 10, 2009 6.919 7.206 6.721 7.157 183,701 +0.40(+5.86%)
Mar 09, 2009 7.196 7.345 6.721 6.761 231,400 -0.52(-7.20%)
Mar 06, 2009 7.226 7.325 7.107 7.285 290,236 +0.16(+2.22%)
Mar 05, 2009 7.701 7.760 7.068 7.127 271,011 -0.64(-8.28%)
Mar 04, 2009 7.513 7.869 7.464 7.770 212,848 +0.18(+2.35%)
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.