Financial News

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 172.05 173.28 171.90 172.14 131,436 -0.13(-0.08%)
Dec 30, 2021 173.08 176.09 172.01 172.27 140,453 -0.25(-0.14%)
Dec 29, 2021 171.35 173.01 171.24 172.52 121,257 +1.65(+0.97%)
Dec 28, 2021 172.00 172.31 170.40 170.87 114,475 -1.04(-0.60%)
Dec 27, 2021 170.13 172.54 168.93 171.91 99,677 +3.01(+1.78%)
Dec 23, 2021 167.99 170.21 167.72 168.90 111,117 +1.49(+0.89%)
Dec 22, 2021 166.95 168.70 166.25 167.41 120,218 +0.02(+0.01%)
Dec 21, 2021 164.16 168.58 164.04 167.39 168,354 +4.74(+2.91%)
Dec 20, 2021 163.83 164.66 161.16 162.65 237,611 -3.12(-1.88%)
Dec 17, 2021 165.18 167.78 162.41 165.77 603,909 +0.59(+0.36%)
Dec 16, 2021 172.17 173.76 165.14 165.18 293,786 -5.39(-3.16%)
Dec 15, 2021 169.19 170.71 167.12 170.57 339,498 +2.05(+1.22%)
Dec 14, 2021 166.55 168.93 165.60 168.52 310,683 +1.82(+1.09%)
Dec 13, 2021 166.93 169.80 165.95 166.70 296,005 -0.23(-0.14%)
Dec 10, 2021 172.55 173.13 166.47 166.93 208,767 -3.69(-2.16%)
Dec 09, 2021 170.64 172.85 169.81 170.62 182,390 -0.30(-0.18%)
Dec 08, 2021 169.73 171.77 167.47 170.92 161,857 +1.80(+1.06%)
Dec 07, 2021 172.00 173.27 168.03 169.12 295,921 -0.74(-0.44%)
Dec 06, 2021 165.12 170.06 162.02 169.86 317,058 +5.32(+3.23%)
Dec 03, 2021 164.59 165.98 160.78 164.54 310,374 +2.07(+1.27%)
Dec 02, 2021 162.91 166.62 161.20 162.47 272,091 +0.07(+0.04%)
Dec 01, 2021 166.94 169.41 162.31 162.40 374,990 -1.79(-1.09%)
Nov 30, 2021 162.48 165.63 162.05 164.19 548,797 +1.01(+0.62%)
Nov 29, 2021 160.37 163.42 156.69 163.18 267,248 +5.41(+3.43%)
Nov 26, 2021 158.11 162.26 156.67 157.77 154,022 -6.58(-4.00%)
Nov 24, 2021 161.53 164.55 158.87 164.35 205,039 -0.06(-0.04%)
Nov 23, 2021 163.93 165.21 162.02 164.41 352,786 +0.21(+0.13%)
Nov 22, 2021 164.26 168.00 163.18 164.20 309,847 +0.30(+0.18%)
Nov 19, 2021 164.42 165.93 163.46 163.90 222,922 -0.95(-0.58%)
Nov 18, 2021 171.32 165.87 164.52 164.85 314,148 -6.05(-3.54%)
Nov 17, 2021 172.95 173.50 170.12 170.90 286,001 -1.92(-1.11%)
Nov 16, 2021 170.62 172.96 169.98 172.82 186,608 +2.59(+1.52%)
Nov 15, 2021 171.07 172.27 168.71 170.23 152,620 +0.15(+0.09%)
Nov 12, 2021 169.08 170.60 167.35 170.08 151,668 +2.32(+1.38%)
Nov 11, 2021 165.22 168.53 165.22 167.76 177,896 +1.07(+0.64%)
Nov 10, 2021 167.26 166.69 270,830 -1.83(-1.09%)
Nov 09, 2021 170.67 171.94 167.65 168.52 196,147 -1.90(-1.11%)
Nov 08, 2021 172.61 173.25 170.20 170.42 167,650 -0.94(-0.55%)
Nov 05, 2021 171.29 173.18 169.59 171.36 294,531 +2.39(+1.41%)
Nov 04, 2021 172.66 172.82 168.00 168.97 563,439 -6.69(-3.81%)
Nov 03, 2021 176.43 177.26 173.08 175.66 620,420 -1.68(-0.95%)
Nov 02, 2021 163.80 180.54 161.25 177.34 790,082 +14.08(+8.62%)
Nov 01, 2021 159.20 163.94 162.54 163.26 319,438 +4.25(+2.67%)
Oct 29, 2021 157.75 159.56 157.20 159.01 312,664 +0.01(+0.01%)
Oct 28, 2021 157.70 160.49 157.65 159.00 235,831 +1.99(+1.27%)
Oct 27, 2021 158.79 160.43 156.41 157.01 487,129 -1.49(-0.94%)
Oct 26, 2021 160.65 158.50 387,313 -1.14(-0.71%)
Oct 25, 2021 162.36 162.43 159.21 159.64 333,421 -2.38(-1.47%)
Oct 22, 2021 164.08 166.14 161.62 162.02 188,884 -2.08(-1.27%)
Oct 21, 2021 163.53 164.29 162.06 164.10 157,072 +0.13(+0.08%)
Oct 20, 2021 164.48 165.26 163.39 163.97 208,181 -0.17(-0.10%)
Oct 19, 2021 164.82 165.01 162.08 164.14 215,132 +0.92(+0.56%)
Oct 18, 2021 163.43 164.28 162.21 163.22 254,063 -1.86(-1.13%)
Oct 15, 2021 163.97 167.01 163.04 165.08 143,320 +2.43(+1.49%)
Oct 14, 2021 159.72 163.92 158.07 162.65 299,743 +5.37(+3.41%)
Oct 13, 2021 158.35 158.71 156.13 157.28 351,500 +0.03(+0.02%)
Oct 12, 2021 159.16 159.63 156.83 157.25 420,122 -0.75(-0.47%)
Oct 11, 2021 155.43 159.35 155.43 158.00 202,990 -1.53(-0.96%)
Oct 08, 2021 158.72 159.87 158.37 159.53 155,076 +1.29(+0.82%)
Oct 07, 2021 156.64 159.84 156.49 158.24 217,988 +3.79(+2.45%)
Oct 06, 2021 152.00 154.58 151.27 154.45 207,900 +0.55(+0.36%)
Oct 05, 2021 153.31 156.21 152.76 153.90 350,704 +0.69(+0.45%)
Oct 04, 2021 159.36 159.72 152.07 153.21 325,546 -7.91(-4.91%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback