Indicators

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

Historical Prices

Month:

Year:

Range:

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%)

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.