Skip to main content

Ipg Photonics Corp (NQ: IPGP )

91.23 +0.67 (+0.73%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 153.04 155.83 150.45 155.40 522,500 +3.23(+2.12%)
May 28, 2020 152.52 155.58 151.68 152.17 234,580 -2.24(-1.45%)
May 27, 2020 155.25 155.25 149.35 154.41 398,998 +1.42(+0.93%)
May 26, 2020 156.03 157.99 152.65 152.99 587,312 -4.40(-2.80%)
May 22, 2020 154.12 157.46 153.87 157.39 244,800 +1.53(+0.98%)
May 21, 2020 160.00 160.48 154.91 155.86 328,801 -2.42(-1.53%)
May 20, 2020 156.71 161.18 156.37 158.28 398,223 +4.12(+2.67%)
May 19, 2020 149.08 156.75 149.08 154.16 365,005 +3.94(+2.62%)
May 18, 2020 150.00 153.12 149.81 150.22 292,782 +4.04(+2.76%)
May 15, 2020 142.51 146.62 141.02 146.18 356,100 +0.16(+0.11%)
May 14, 2020 143.21 146.19 139.70 146.02 438,448 +0.81(+0.56%)
May 13, 2020 150.54 152.00 143.29 145.21 590,406 -6.31(-4.16%)
May 12, 2020 154.99 156.00 151.33 151.52 419,297 -2.25(-1.46%)
May 11, 2020 147.86 155.06 146.47 153.77 571,498 +1.71(+1.12%)
May 08, 2020 149.85 153.22 149.56 152.06 613,600 +4.67(+3.17%)
May 07, 2020 144.12 149.83 143.13 147.39 726,078 +3.19(+2.21%)
May 06, 2020 145.85 146.96 140.74 144.20 700,916 +0.10(+0.07%)
May 05, 2020 140.00 146.51 136.20 144.10 1,219,666 +25.03(+21.02%)
May 04, 2020 117.75 120.86 116.45 119.07 518,119 -0.30(-0.25%)
May 01, 2020 127.41 127.41 118.55 119.37 531,000 -9.96(-7.70%)
Apr 30, 2020 131.34 132.27 129.14 129.33 416,567 -3.67(-2.76%)
Apr 29, 2020 131.42 134.37 129.53 133.00 368,601 +1.91(+1.46%)
Apr 28, 2020 128.33 132.77 127.84 131.09 384,097 +5.01(+3.97%)
Apr 27, 2020 122.44 127.62 122.31 126.08 233,746 +5.18(+4.28%)
Apr 24, 2020 115.88 121.51 115.88 120.90 315,200 +4.56(+3.92%)
Apr 23, 2020 114.98 119.19 114.98 116.34 366,158 -0.17(-0.15%)
Apr 22, 2020 114.44 117.12 113.70 116.51 223,334 +4.86(+4.35%)
Apr 21, 2020 113.99 115.29 111.41 111.65 348,370 -6.29(-5.33%)
Apr 20, 2020 118.39 120.44 116.05 117.94 305,629 -1.11(-0.93%)
Apr 17, 2020 117.74 121.13 117.01 119.05 281,400 +3.57(+3.09%)
Apr 16, 2020 116.28 117.36 112.51 115.48 489,134 +1.04(+0.91%)
Apr 15, 2020 117.90 118.58 113.01 114.44 295,358 -6.31(-5.23%)
Apr 14, 2020 119.92 122.15 117.79 120.75 304,678 +3.76(+3.21%)
Apr 13, 2020 118.29 119.16 115.01 116.99 252,240 -2.06(-1.73%)
Apr 09, 2020 117.25 121.12 115.51 119.05 479,900 +1.74(+1.48%)
Apr 08, 2020 116.36 117.35 112.38 117.31 368,823 +2.96(+2.59%)
Apr 07, 2020 117.43 119.59 113.60 114.35 384,839 +0.40(+0.35%)
Apr 06, 2020 106.49 114.62 106.44 113.95 354,385 +11.21(+10.91%)
Apr 03, 2020 102.09 105.57 101.84 102.74 516,200 -0.18(-0.17%)
Apr 02, 2020 104.28 108.46 100.92 102.92 458,009 -2.88(-2.72%)
Apr 01, 2020 106.27 109.89 103.65 105.80 545,970 -4.48(-4.06%)
Mar 31, 2020 108.71 114.52 108.71 110.28 344,255 +1.08(+0.99%)
Mar 30, 2020 109.25 111.81 104.65 109.20 435,489 +0.17(+0.16%)
Mar 27, 2020 113.39 114.37 106.45 109.03 467,000 -7.95(-6.80%)
Mar 26, 2020 117.76 118.98 113.75 116.98 472,377 +0.23(+0.20%)
Mar 25, 2020 115.70 123.37 111.75 116.75 642,463 -4.45(-3.67%)
Mar 24, 2020 115.26 123.38 113.93 121.20 616,279 +11.18(+10.16%)
Mar 23, 2020 109.56 115.72 107.06 110.02 650,015 +0.94(+0.86%)
Mar 20, 2020 111.78 114.97 105.00 109.08 875,500 -0.86(-0.78%)
Mar 19, 2020 116.83 120.59 107.27 109.94 773,098 -8.72(-7.35%)
Mar 18, 2020 114.46 122.85 110.19 118.66 933,900 -5.59(-4.50%)
Mar 17, 2020 107.85 127.21 105.36 124.25 993,676 +18.89(+17.93%)
Mar 16, 2020 101.10 108.07 98.04 105.36 720,002 -6.79(-6.05%)
Mar 13, 2020 110.25 112.75 104.05 112.15 675,800 +6.27(+5.92%)
Mar 12, 2020 103.07 113.99 98.47 105.88 854,396 -4.97(-4.48%)
Mar 11, 2020 118.96 119.59 109.74 110.85 464,121 -12.50(-10.13%)
Mar 10, 2020 121.19 123.81 115.92 123.35 587,562 +6.42(+5.49%)
Mar 09, 2020 112.52 120.32 110.00 116.93 654,606 -4.54(-3.74%)
Mar 06, 2020 123.30 126.52 119.44 121.47 626,900 -6.14(-4.81%)
Mar 05, 2020 125.66 132.31 124.55 127.61 358,248 -3.98(-3.02%)
Mar 04, 2020 127.81 131.74 126.36 131.59 358,886 +3.84(+3.01%)
Mar 03, 2020 130.00 133.96 126.06 127.75 507,538 -2.60(-1.99%)
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.