Financial News

Ipg Photonics Corp (NQ: IPGP )

99.09 -1.00 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 101.18 101.18 96.48 99.09 591,644 -1.00(-1.00%)
May 20, 2022 100.44 100.46 97.19 100.09 806,544 +1.74(+1.77%)
May 19, 2022 98.46 100.08 97.76 98.35 710,304 -1.63(-1.63%)
May 18, 2022 100.63 102.48 99.48 99.98 524,124 -2.34(-2.29%)
May 17, 2022 98.97 102.84 98.97 102.32 499,591 +5.60(+5.79%)
May 16, 2022 97.57 98.80 96.41 96.72 582,760 -1.68(-1.71%)
May 13, 2022 96.71 99.86 96.39 98.40 701,090 +1.64(+1.69%)
May 12, 2022 93.58 97.82 92.92 96.76 652,072 +2.42(+2.57%)
May 11, 2022 97.97 100.03 94.07 94.34 496,641 -3.69(-3.76%)
May 10, 2022 102.46 102.77 96.05 98.03 609,541 -2.75(-2.73%)
May 09, 2022 99.41 101.75 98.37 100.78 703,678 -0.22(-0.22%)
May 06, 2022 102.91 103.37 100.07 101.00 658,985 -3.24(-3.11%)
May 05, 2022 107.68 109.41 102.93 104.24 595,109 -5.53(-5.04%)
May 04, 2022 108.20 110.21 104.75 109.77 936,951 +2.95(+2.76%)
May 03, 2022 105.00 117.22 104.47 106.82 2,083,546 +7.67(+7.74%)
May 02, 2022 94.23 99.18 94.17 99.15 953,678 +4.67(+4.94%)
Apr 29, 2022 95.08 98.41 94.24 94.48 750,155 -0.66(-0.69%)
Apr 28, 2022 93.41 95.98 91.64 95.14 628,551 +3.74(+4.09%)
Apr 27, 2022 92.91 95.19 90.51 91.40 502,339 -1.21(-1.31%)
Apr 26, 2022 95.44 96.50 92.60 92.61 668,720 -4.24(-4.38%)
Apr 25, 2022 95.39 96.92 94.11 96.85 810,088 +1.28(+1.34%)
Apr 22, 2022 98.59 100.68 95.39 95.57 895,682 -3.25(-3.29%)
Apr 21, 2022 101.84 102.96 97.26 98.82 743,183 -1.36(-1.36%)
Apr 20, 2022 101.20 103.26 99.80 100.18 511,779 -0.06(-0.06%)
Apr 19, 2022 97.90 101.17 97.90 100.24 575,026 +2.57(+2.63%)
Apr 18, 2022 96.69 98.48 95.50 97.67 530,441 +0.38(+0.39%)
Apr 14, 2022 100.79 100.99 97.25 97.29 490,505 -3.08(-3.07%)
Apr 13, 2022 99.01 101.47 98.61 100.37 377,441 +1.10(+1.11%)
Apr 12, 2022 101.29 102.67 99.10 99.27 383,651 -0.74(-0.74%)
Apr 11, 2022 99.81 104.14 98.86 100.01 500,863 -0.87(-0.86%)
Apr 08, 2022 100.48 103.34 99.59 100.88 653,285 -0.16(-0.16%)
Apr 07, 2022 102.18 103.05 99.10 101.04 434,168 -1.13(-1.11%)
Apr 06, 2022 103.72 104.25 100.71 102.17 482,555 -3.00(-2.85%)
Apr 05, 2022 110.53 111.05 105.04 105.17 843,360 -6.34(-5.69%)
Apr 04, 2022 111.17 114.84 110.02 111.51 761,665 +1.63(+1.48%)
Apr 01, 2022 110.68 110.92 106.87 109.88 786,742 +0.12(+0.11%)
Mar 31, 2022 113.67 113.67 109.71 109.76 556,081 -3.58(-3.16%)
Mar 30, 2022 118.41 119.50 113.15 113.34 409,581 -6.36(-5.31%)
Mar 29, 2022 117.32 122.04 117.00 119.70 469,968 +5.58(+4.89%)
Mar 28, 2022 112.35 114.22 110.90 114.12 506,412 +1.22(+1.08%)
Mar 25, 2022 115.61 115.61 111.92 112.90 369,481 -2.47(-2.14%)
Mar 24, 2022 114.11 116.82 112.55 115.37 537,646 +2.38(+2.11%)
Mar 23, 2022 117.34 118.33 112.18 112.99 573,956 -5.43(-4.59%)
Mar 22, 2022 117.40 120.33 116.39 118.42 447,244 +1.69(+1.45%)
Mar 21, 2022 119.03 119.39 115.96 116.73 477,490 -2.24(-1.88%)
Mar 18, 2022 115.43 119.74 114.70 118.97 1,112,379 +2.34(+2.01%)
Mar 17, 2022 115.97 117.46 115.16 116.63 693,210 +0.03(+0.03%)
Mar 16, 2022 114.36 117.44 114.36 116.60 779,838 +4.11(+3.65%)
Mar 15, 2022 107.04 112.51 106.98 112.49 648,136 +6.13(+5.76%)
Mar 14, 2022 105.85 112.45 105.51 106.36 897,100 -4.44(-4.01%)
Mar 11, 2022 112.79 114.28 110.78 110.80 473,228 -1.70(-1.51%)
Mar 10, 2022 111.90 114.44 110.30 112.50 414,831 -1.65(-1.45%)
Mar 09, 2022 115.58 119.04 112.37 114.15 872,683 +2.01(+1.79%)
Mar 08, 2022 106.90 116.34 106.19 112.14 1,103,276 +6.09(+5.74%)
Mar 07, 2022 105.88 109.28 103.05 106.05 1,053,342 +0.85(+0.81%)
Mar 04, 2022 112.00 113.42 104.65 105.20 1,592,859 -8.80(-7.72%)
Mar 03, 2022 119.39 120.57 112.97 114.00 1,556,744 -11.38(-9.08%)
Mar 02, 2022 122.56 127.19 120.32 125.38 759,500 +3.86(+3.18%)
Mar 01, 2022 129.94 131.28 119.33 121.52 1,656,802 -8.83(-6.77%)
Feb 28, 2022 135.83 136.08 128.10 130.35 1,464,729 -7.71(-5.58%)
Feb 25, 2022 133.47 139.02 136.17 138.06 396,791 +4.44(+3.32%)
Feb 24, 2022 130.29 133.92 129.25 133.62 1,108,533 -1.25(-0.93%)
Feb 23, 2022 137.50 138.95 134.45 134.87 489,518 -0.92(-0.68%)
Feb 22, 2022 135.51 139.11 134.80 135.79 474,130 -1.02(-0.75%)
Feb 18, 2022 136.81 0 -1.27(-0.92%)
Feb 17, 2022 138.60 139.67 136.17 138.08 417,894 -2.57(-1.83%)
Feb 16, 2022 138.43 142.57 136.82 140.65 642,315 +3.10(+2.25%)
Feb 15, 2022 134.00 137.92 128.70 137.55 1,083,556 -9.13(-6.22%)
Feb 14, 2022 147.25 150.26 145.40 146.68 849,151 -1.21(-0.82%)
Feb 11, 2022 155.62 157.50 146.51 147.89 460,570 -7.67(-4.93%)
Feb 10, 2022 155.72 161.97 154.79 155.56 291,881 -3.53(-2.22%)
Feb 09, 2022 152.31 159.55 151.72 159.09 332,235 +8.20(+5.43%)
Feb 08, 2022 148.04 151.57 148.04 150.89 391,410 +2.14(+1.44%)
Feb 07, 2022 150.23 153.52 148.66 148.75 261,864 -1.20(-0.80%)
Feb 04, 2022 146.73 150.51 145.12 149.95 274,837 +2.57(+1.74%)
Feb 03, 2022 147.27 148.55 143.01 147.38 367,631 -1.62(-1.09%)
Feb 02, 2022 152.00 152.75 148.08 149.00 282,419 -2.67(-1.76%)
Feb 01, 2022 154.64 154.64 150.22 151.67 276,933 -2.80(-1.81%)
Jan 31, 2022 144.59 154.80 154.47 338,397 +10.13(+7.02%)
Jan 28, 2022 142.58 144.35 138.85 144.34 221,920 +1.76(+1.23%)
Jan 27, 2022 145.64 146.47 141.62 142.58 244,923 -1.43(-0.99%)
Jan 26, 2022 149.50 151.69 143.03 144.01 284,120 -3.44(-2.33%)
Jan 25, 2022 150.98 152.64 144.94 147.45 329,469 -6.34(-4.12%)
Jan 24, 2022 145.07 154.26 142.12 153.79 517,653 +6.64(+4.51%)
Jan 21, 2022 149.26 152.29 147.02 147.15 388,346 -2.94(-1.96%)
Jan 20, 2022 154.47 156.15 149.67 150.09 227,542 -3.49(-2.27%)
Jan 19, 2022 159.77 161.45 153.27 153.58 216,442 -6.16(-3.86%)
Jan 18, 2022 158.95 162.15 157.62 159.74 248,934 -1.51(-0.94%)
Jan 14, 2022 161.25 0 +0.00(+0.00%)
Jan 13, 2022 166.83 167.74 161.04 161.25 197,036 -4.49(-2.71%)
Jan 12, 2022 168.57 170.60 165.37 165.74 189,985 -1.96(-1.17%)
Jan 11, 2022 164.57 167.74 162.71 167.70 185,605 +3.36(+2.04%)
Jan 10, 2022 161.43 164.46 157.12 164.34 273,805 +1.73(+1.06%)
Jan 07, 2022 166.41 167.41 161.24 162.61 251,559 -4.63(-2.77%)
Jan 06, 2022 169.19 170.75 167.11 167.24 248,778 -2.24(-1.32%)
Jan 05, 2022 174.07 176.63 169.32 169.48 146,325 -5.08(-2.91%)
Jan 04, 2022 174.28 176.11 171.44 174.56 186,585 +0.76(+0.44%)
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