Financial News

Ipg Photonics Corp (NQ: IPGP )

153.58 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.250 8.530 8.200 8.430 377,720 +0.17(+2.06%)
Feb 26, 2009 8.500 8.800 8.250 8.260 271,369 -0.20(-2.36%)
Feb 25, 2009 8.900 8.930 8.100 8.460 502,919 -0.47(-5.26%)
Feb 24, 2009 8.550 9.050 8.550 8.930 330,084 +0.39(+4.57%)
Feb 23, 2009 9.110 9.550 8.500 8.540 257,985 -0.31(-3.50%)
Feb 20, 2009 9.060 9.100 8.762 8.850 170,649 -0.22(-2.43%)
Feb 19, 2009 9.160 9.230 9.070 9.070 127,289 +0.03(+0.33%)
Feb 18, 2009 9.260 9.460 9.000 9.040 232,236 -0.25(-2.69%)
Feb 17, 2009 9.580 9.750 9.280 9.290 159,270 -0.43(-4.42%)
Feb 13, 2009 9.800 9.820 9.650 9.720 230,763 -0.03(-0.31%)
Feb 12, 2009 9.550 9.770 9.500 9.750 170,402 +0.11(+1.14%)
Feb 11, 2009 9.630 9.740 9.500 9.640 146,013 +0.09(+0.94%)
Feb 10, 2009 9.600 9.850 9.460 9.550 235,523 -0.10(-1.04%)
Feb 09, 2009 9.920 9.944 9.610 9.650 270,967 -0.10(-1.03%)
Feb 06, 2009 9.420 9.950 9.410 9.750 380,531 +0.39(+4.17%)
Feb 05, 2009 9.120 9.570 9.074 9.360 101,426 +0.20(+2.18%)
Feb 04, 2009 9.230 9.440 9.110 9.160 104,534 -0.09(-0.97%)
Feb 03, 2009 9.200 9.310 9.020 9.250 309,381 +0.09(+0.98%)
Feb 02, 2009 9.600 9.600 9.105 9.160 263,278 -0.45(-4.68%)
Jan 30, 2009 9.850 9.850 9.510 9.610 138,104 -0.18(-1.84%)
Jan 29, 2009 10.09 10.12 9.742 9.790 178,621 -0.37(-3.64%)
Jan 28, 2009 9.910 10.24 9.910 10.16 168,498 +0.29(+2.94%)
Jan 27, 2009 9.790 10.05 9.780 9.870 96,642 +0.08(+0.82%)
Jan 26, 2009 9.700 9.970 9.680 9.790 107,741 +0.02(+0.20%)
Jan 23, 2009 9.530 9.870 9.360 9.770 194,525 +0.12(+1.24%)
Jan 22, 2009 9.650 9.770 9.530 9.650 194,646 -0.18(-1.83%)
Jan 21, 2009 9.520 9.850 9.520 9.830 174,406 +0.46(+4.91%)
Jan 20, 2009 9.780 9.917 9.370 9.370 246,793 -0.57(-5.73%)
Jan 16, 2009 9.590 9.960 9.410 9.940 328,437 +0.53(+5.63%)
Jan 15, 2009 9.010 9.440 8.745 9.410 421,002 +0.47(+5.26%)
Jan 14, 2009 9.650 9.650 8.770 8.940 1,139,168 -0.44(-4.69%)
Jan 13, 2009 10.50 10.50 9.380 9.380 831,230 -1.11(-10.58%)
Jan 12, 2009 11.44 11.50 10.47 10.49 382,358 -0.95(-8.30%)
Jan 09, 2009 11.78 11.96 11.42 11.44 236,687 -0.35(-2.97%)
Jan 08, 2009 12.05 12.12 11.74 11.79 245,783 -0.34(-2.80%)
Jan 07, 2009 12.78 12.80 12.05 12.13 372,542 -0.73(-5.68%)
Jan 06, 2009 13.25 13.48 12.80 12.86 332,888 -0.35(-2.65%)
Jan 05, 2009 13.47 13.56 13.10 13.21 188,448 -0.18(-1.34%)
Jan 02, 2009 13.31 13.48 13.00 13.39 123,139 +0.21(+1.59%)
Dec 31, 2008 12.73 13.24 12.73 13.18 294,040 +0.59(+4.69%)
Dec 30, 2008 12.23 12.60 12.22 12.59 144,885 +0.42(+3.45%)
Dec 29, 2008 12.23 12.34 12.09 12.17 194,572 -0.15(-1.22%)
Dec 26, 2008 12.17 12.43 12.11 12.32 65,711 +0.19(+1.57%)
Dec 24, 2008 11.95 12.22 11.95 12.13 251,608 +0.14(+1.17%)
Dec 23, 2008 12.25 12.30 11.98 11.99 217,104 -0.21(-1.72%)
Dec 22, 2008 12.56 12.66 12.10 12.20 296,855 -0.37(-2.94%)
Dec 19, 2008 12.83 12.83 12.45 12.57 288,211 -0.02(-0.16%)
Dec 18, 2008 12.48 12.87 12.48 12.59 314,443 +0.05(+0.40%)
Dec 17, 2008 11.99 12.63 11.91 12.54 493,136 +0.52(+4.33%)
Dec 16, 2008 11.78 12.06 11.61 12.02 278,070 +0.44(+3.80%)
Dec 15, 2008 11.71 11.79 11.40 11.58 140,768 +0.02(+0.17%)
Dec 12, 2008 11.20 11.57 11.09 11.56 244,432 +0.40(+3.58%)
Dec 11, 2008 11.09 11.58 11.09 11.16 233,112 -0.04(-0.36%)
Dec 10, 2008 11.18 11.51 11.03 11.20 149,993 +0.13(+1.17%)
Dec 09, 2008 11.46 11.50 11.05 11.07 170,949 -0.40(-3.49%)
Dec 08, 2008 11.53 11.72 11.36 11.47 213,733 +0.16(+1.41%)
Dec 05, 2008 11.33 11.70 11.06 11.31 239,865 -0.24(-2.08%)
Dec 04, 2008 11.70 12.02 11.31 11.55 215,406 -0.23(-1.95%)
Dec 03, 2008 11.52 11.94 11.50 11.78 375,287 -0.07(-0.59%)
Dec 02, 2008 12.48 13.09 11.53 11.85 261,922 -0.41(-3.34%)
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