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 (%)
May 31, 2019 126.42 126.99 124.85 125.17 388,500 -3.29(-2.56%)
May 30, 2019 129.52 131.46 127.48 128.46 245,263 -1.05(-0.81%)
May 29, 2019 128.87 130.21 125.95 129.51 606,802 -0.14(-0.11%)
May 28, 2019 131.33 131.71 129.30 129.65 561,652 -1.36(-1.04%)
May 24, 2019 131.90 132.48 130.95 131.01 322,300 +0.52(+0.40%)
May 23, 2019 130.80 132.73 129.01 130.49 566,615 -3.32(-2.48%)
May 22, 2019 133.05 135.34 133.00 133.81 413,954 -0.27(-0.20%)
May 21, 2019 131.92 135.37 131.92 134.08 573,029 +4.00(+3.08%)
May 20, 2019 131.68 131.71 128.48 130.08 814,421 -3.97(-2.96%)
May 17, 2019 135.88 139.72 133.79 134.05 900,200 -3.96(-2.87%)
May 16, 2019 145.52 145.52 137.95 138.01 833,753 -7.57(-5.20%)
May 15, 2019 143.74 147.72 143.74 145.58 472,850 -0.28(-0.19%)
May 14, 2019 144.11 147.89 143.50 145.86 474,864 +3.45(+2.42%)
May 13, 2019 142.86 148.04 142.27 142.41 667,747 -11.28(-7.34%)
May 10, 2019 152.62 154.52 149.16 153.69 378,900 +0.07(+0.05%)
May 09, 2019 155.27 155.64 149.61 153.62 802,165 -5.01(-3.16%)
May 08, 2019 157.45 161.22 155.67 158.63 483,813 +0.07(+0.04%)
May 07, 2019 160.03 161.21 154.69 158.56 647,867 -2.95(-1.83%)
May 06, 2019 165.00 166.66 161.10 161.51 871,300 -9.98(-5.82%)
May 03, 2019 170.91 172.00 168.91 171.49 579,300 +1.70(+1.00%)
May 02, 2019 170.31 173.77 168.16 169.79 632,601 -1.05(-0.61%)
May 01, 2019 172.10 176.08 170.09 170.84 550,272 -3.89(-2.23%)
Apr 30, 2019 167.55 177.92 162.79 174.73 1,022,270 +1.72(+0.99%)
Apr 29, 2019 173.29 175.03 171.96 173.01 463,997 -0.79(-0.45%)
Apr 26, 2019 173.08 174.12 169.59 173.80 711,200 +0.11(+0.06%)
Apr 25, 2019 180.70 180.70 173.36 173.69 707,918 -7.94(-4.37%)
Apr 24, 2019 178.66 181.86 177.74 181.63 545,836 +2.94(+1.65%)
Apr 23, 2019 177.17 179.86 176.46 178.69 436,835 +2.14(+1.21%)
Apr 22, 2019 179.51 182.17 174.00 176.55 491,939 +1.07(+0.61%)
Apr 18, 2019 173.26 175.81 172.11 175.48 281,000 +1.72(+0.99%)
Apr 17, 2019 173.56 174.61 170.47 173.76 453,464 +1.73(+1.01%)
Apr 16, 2019 170.37 172.13 169.50 172.03 338,994 +2.80(+1.65%)
Apr 15, 2019 168.64 170.32 167.31 169.23 355,663 +0.31(+0.18%)
Apr 12, 2019 168.00 169.12 166.68 168.92 444,800 +2.60(+1.56%)
Apr 11, 2019 164.85 167.50 164.70 166.32 334,781 -0.25(-0.15%)
Apr 10, 2019 165.03 166.93 164.13 166.57 320,871 +1.91(+1.16%)
Apr 09, 2019 167.60 168.46 164.05 164.66 361,321 -4.30(-2.54%)
Apr 08, 2019 167.28 169.59 165.42 168.96 477,874 +1.93(+1.16%)
Apr 05, 2019 168.86 170.00 165.88 167.03 328,400 -0.57(-0.34%)
Apr 04, 2019 166.15 169.71 166.15 167.60 523,129 +1.04(+0.62%)
Apr 03, 2019 164.09 170.32 164.09 166.56 569,699 +4.29(+2.64%)
Apr 02, 2019 161.61 163.50 159.59 162.27 465,806 +0.18(+0.11%)
Apr 01, 2019 153.44 162.42 153.41 162.09 688,187 +10.31(+6.79%)
Mar 29, 2019 149.69 152.20 148.54 151.78 509,200 +3.61(+2.44%)
Mar 28, 2019 148.21 151.15 147.29 148.17 402,503 +0.31(+0.21%)
Mar 27, 2019 148.74 150.89 145.47 147.86 601,877 -0.42(-0.28%)
Mar 26, 2019 146.85 150.92 146.81 148.28 419,175 +3.54(+2.45%)
Mar 25, 2019 144.08 145.28 142.00 144.74 377,908 -0.03(-0.02%)
Mar 22, 2019 151.85 152.20 144.47 144.77 404,200 -8.32(-5.43%)
Mar 21, 2019 148.17 153.90 147.82 153.09 420,498 +5.44(+3.68%)
Mar 20, 2019 151.52 152.85 147.55 147.65 297,883 -4.07(-2.68%)
Mar 19, 2019 150.74 154.64 149.60 151.72 350,914 +2.22(+1.48%)
Mar 18, 2019 153.64 154.04 149.32 149.50 312,423 -4.11(-2.68%)
Mar 15, 2019 150.20 155.99 150.19 153.61 702,700 +4.10(+2.74%)
Mar 14, 2019 153.49 154.14 149.11 149.51 460,693 -4.39(-2.85%)
Mar 13, 2019 152.99 155.49 152.35 153.90 242,631 +1.74(+1.14%)
Mar 12, 2019 152.20 153.39 150.53 152.16 305,969 +0.84(+0.56%)
Mar 11, 2019 148.25 151.70 148.00 151.32 429,352 +3.23(+2.18%)
Mar 08, 2019 145.34 148.42 144.48 148.09 232,600 +0.10(+0.07%)
Mar 07, 2019 152.04 152.04 147.54 147.99 390,635 -4.36(-2.86%)
Mar 06, 2019 155.74 155.74 152.18 152.35 269,200 -3.73(-2.39%)
Mar 05, 2019 156.18 157.80 154.19 156.08 231,785 -0.28(-0.18%)
Mar 04, 2019 157.80 159.77 154.79 156.36 322,384 -0.32(-0.20%)
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.