Chronicle Journal: Finance

Ipg Photonics Corp (NQ: IPGP )

187.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 194.73 196.19 185.76 187.50 531,999 -9.80(-4.97%)
May 07, 2021 197.77 200.66 194.90 197.30 334,713 -0.03(-0.02%)
May 06, 2021 189.83 197.61 187.40 197.33 637,177 +7.68(+4.05%)
May 05, 2021 189.75 194.11 186.43 189.65 687,162 +0.16(+0.08%)
May 04, 2021 208.27 209.26 188.11 189.49 880,290 -22.08(-10.44%)
May 03, 2021 218.10 218.93 210.95 211.57 491,528 -5.54(-2.55%)
Apr 30, 2021 228.46 229.20 216.55 217.11 517,000 -14.56(-6.28%)
Apr 29, 2021 231.31 232.15 227.20 231.67 226,637 +1.80(+0.78%)
Apr 28, 2021 229.91 232.55 227.34 229.87 214,221 -0.08(-0.03%)
Apr 27, 2021 234.06 234.06 228.00 229.95 263,016 -3.56(-1.52%)
Apr 26, 2021 228.58 233.71 227.06 233.51 239,869 +5.52(+2.42%)
Apr 23, 2021 223.30 229.58 223.30 227.99 223,400 +6.20(+2.80%)
Apr 22, 2021 224.54 225.46 220.00 221.79 305,538 -1.88(-0.84%)
Apr 21, 2021 217.67 223.68 215.01 223.67 464,732 +4.39(+2.00%)
Apr 20, 2021 221.97 222.43 218.44 219.28 274,192 -2.84(-1.28%)
Apr 19, 2021 222.17 224.50 218.48 222.12 270,180 -1.78(-0.79%)
Apr 16, 2021 229.70 229.70 223.16 223.90 178,100 -5.61(-2.44%)
Apr 15, 2021 224.84 229.53 222.26 229.51 244,294 +7.28(+3.28%)
Apr 14, 2021 222.82 226.75 221.58 222.23 255,797 -2.21(-0.98%)
Apr 13, 2021 225.15 226.17 221.56 224.44 318,434 -1.05(-0.47%)
Apr 12, 2021 236.63 238.68 220.36 225.49 440,476 -13.22(-5.54%)
Apr 09, 2021 229.66 241.43 228.82 238.71 1,565,000 +7.54(+3.26%)
Apr 08, 2021 222.25 231.94 220.77 231.17 408,291 +11.23(+5.11%)
Apr 07, 2021 223.22 225.78 219.37 219.94 338,780 -5.40(-2.40%)
Apr 06, 2021 220.54 227.91 220.54 225.34 375,542 +2.40(+1.08%)
Apr 05, 2021 219.83 225.48 219.83 222.94 251,067 +5.14(+2.36%)
Apr 01, 2021 213.04 218.91 211.77 217.80 271,300 +6.86(+3.25%)
Mar 31, 2021 206.64 212.46 206.38 210.94 197,684 +6.34(+3.10%)
Mar 30, 2021 201.65 205.26 198.81 204.60 142,670 +2.61(+1.29%)
Mar 29, 2021 204.69 207.00 199.53 201.99 208,830 -4.88(-2.36%)
Mar 26, 2021 204.38 208.39 202.43 206.87 214,400 +3.46(+1.70%)
Mar 25, 2021 200.93 204.62 197.52 203.41 262,275 +0.58(+0.29%)
Mar 24, 2021 205.15 208.53 202.37 202.83 189,977 -1.71(-0.84%)
Mar 23, 2021 212.62 213.35 202.64 204.54 246,214 -7.36(-3.47%)
Mar 22, 2021 212.85 214.26 209.70 211.90 183,673 +0.27(+0.13%)
Mar 19, 2021 211.19 213.46 208.24 211.63 329,700 +0.85(+0.40%)
Mar 18, 2021 214.75 215.59 210.53 210.78 149,000 -6.00(-2.77%)
Mar 17, 2021 215.00 218.12 213.10 216.78 110,641 +0.09(+0.04%)
Mar 16, 2021 219.40 219.77 214.26 216.69 142,913 -0.96(-0.44%)
Mar 15, 2021 210.38 217.67 208.52 217.65 190,656 +6.84(+3.24%)
Mar 12, 2021 211.47 213.06 208.00 210.81 113,600 -3.58(-1.67%)
Mar 11, 2021 210.50 215.52 210.50 214.39 202,451 +8.23(+3.99%)
Mar 10, 2021 209.95 211.71 206.04 206.16 297,564 -3.38(-1.61%)
Mar 09, 2021 202.03 209.55 200.69 209.54 404,846 +12.03(+6.09%)
Mar 08, 2021 206.50 208.79 197.09 197.51 237,116 -8.99(-4.35%)
Mar 05, 2021 209.40 209.40 197.46 206.50 328,100 -0.18(-0.09%)
Mar 04, 2021 212.20 212.95 204.03 206.68 387,715 -7.25(-3.39%)
Mar 03, 2021 219.76 224.09 213.53 213.93 311,003 -6.66(-3.02%)
Mar 02, 2021 230.84 230.84 220.13 220.59 300,451 -8.18(-3.58%)
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.