Financial News

Ipg Photonics Corp (NQ: IPGP )

148.17 USD +0.72 (+0.49%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 172.45 178.09 161.51 164.04 4,268,683 -60.26(-26.87%)
Jul 30, 2018 236.28 236.28 223.00 224.30 526,409 -11.32(-4.80%)
Jul 27, 2018 239.70 240.76 232.14 235.62 215,800 -4.54(-1.89%)
Jul 26, 2018 237.96 241.40 236.00 240.16 236,097 +0.27(+0.11%)
Jul 25, 2018 234.61 240.20 232.72 239.89 261,536 +6.00(+2.57%)
Jul 24, 2018 239.71 241.43 233.09 233.89 206,351 -4.12(-1.73%)
Jul 23, 2018 238.29 232.56 238.01 232,032 -0.06(-0.03%)
Jul 20, 2018 239.14 240.68 237.72 238.07 223,577 -1.79(-0.75%)
Jul 19, 2018 241.48 241.52 237.04 239.86 243,966 -2.67(-1.10%)
Jul 18, 2018 240.00 243.43 238.49 242.53 282,197 +3.05(+1.27%)
Jul 17, 2018 233.37 240.65 230.50 239.48 344,408 +5.40(+2.31%)
Jul 16, 2018 233.60 234.73 230.30 234.08 240,230 +1.20(+0.52%)
Jul 13, 2018 230.29 233.52 229.71 232.88 239,056 +1.68(+0.73%)
Jul 12, 2018 231.47 222.28 231.20 306,812 +8.92(+4.01%)
Jul 11, 2018 231.24 232.01 222.06 222.28 399,823 -11.48(-4.91%)
Jul 10, 2018 229.92 234.98 229.92 233.76 281,827 +4.22(+1.84%)
Jul 09, 2018 226.52 229.61 224.02 229.54 223,773 +4.27(+1.90%)
Jul 06, 2018 219.63 225.54 219.00 225.27 325,021 +2.48(+1.11%)
Jul 05, 2018 219.76 224.19 217.16 222.79 675,212 +4.29(+1.96%)
Jul 03, 2018 218.50 218.50 218.50 0 -4.06(-1.82%)
Jul 02, 2018 217.87 222.68 215.51 222.56 329,035 +1.93(+0.87%)
Jun 29, 2018 216.17 222.90 214.31 220.63 657,232 +6.83(+3.19%)
Jun 28, 2018 213.91 215.38 208.72 213.80 819,092 -1.39(-0.65%)
Jun 27, 2018 223.53 224.29 213.39 215.19 390,805 -7.14(-3.21%)
Jun 26, 2018 220.45 225.31 217.01 222.33 296,665 +2.42(+1.10%)
Jun 25, 2018 231.00 231.24 218.04 219.91 581,501 -14.34(-6.12%)
Jun 22, 2018 236.14 236.32 230.99 234.25 472,134 -0.40(-0.17%)
Jun 21, 2018 239.26 241.49 233.77 234.65 308,456 -4.44(-1.86%)
Jun 20, 2018 239.70 241.37 237.77 239.09 235,909 -0.29(-0.12%)
Jun 19, 2018 240.70 242.01 231.51 239.38 448,463 -4.46(-1.83%)
Jun 18, 2018 238.57 245.00 234.66 243.84 447,803 +2.86(+1.19%)
Jun 15, 2018 241.27 241.16 240.98 505,929 -0.18(-0.07%)
Jun 14, 2018 243.33 243.51 239.66 241.16 275,711 -0.18(-0.07%)
Jun 13, 2018 246.24 246.24 240.46 241.34 240,690 -2.94(-1.20%)
Jun 12, 2018 244.49 246.37 243.00 244.28 181,928 -1.06(-0.43%)
Jun 11, 2018 249.39 249.39 243.90 245.34 245,985 -3.61(-1.45%)
Jun 08, 2018 247.50 249.57 245.56 248.95 238,009 +0.47(+0.19%)
Jun 07, 2018 261.13 261.77 246.52 248.48 342,632 -12.38(-4.75%)
Jun 06, 2018 261.33 260.86 355,514 +4.61(+1.80%)
Jun 05, 2018 252.80 256.70 252.00 256.25 318,148 +3.45(+1.36%)
Jun 04, 2018 248.83 253.57 248.13 252.80 290,810 +5.82(+2.36%)
Jun 01, 2018 243.67 248.38 241.79 246.98 374,147 +5.71(+2.37%)
May 31, 2018 245.97 247.38 241.08 241.27 395,728 -4.70(-1.91%)
May 30, 2018 250.06 251.94 245.87 245.97 269,446 -2.65(-1.07%)
May 29, 2018 248.38 251.51 247.26 248.62 227,492 -1.32(-0.53%)
May 25, 2018 249.94 249.94 249.94 0 +1.77(+0.71%)
May 24, 2018 245.25 248.86 243.45 248.17 267,968 +2.01(+0.82%)
May 23, 2018 243.58 246.32 241.94 246.16 286,801 +1.14(+0.47%)
May 22, 2018 247.55 248.42 244.73 245.02 211,119 -0.64(-0.26%)
May 21, 2018 245.08 248.30 243.80 245.66 219,169 +3.20(+1.32%)
May 18, 2018 246.50 246.50 241.81 242.46 342,919 -4.28(-1.73%)
May 17, 2018 252.20 253.00 246.24 246.74 360,044 -5.73(-2.27%)
May 16, 2018 255.65 255.65 249.90 252.47 241,070 +0.70(+0.28%)
May 15, 2018 250.58 252.35 248.31 251.77 308,630 -1.21(-0.48%)
May 14, 2018 252.64 256.72 251.26 252.98 273,146 +1.51(+0.60%)
May 11, 2018 251.58 253.00 248.39 251.47 253,270 +0.37(+0.15%)
May 10, 2018 245.54 251.23 244.22 251.10 486,256 +6.60(+2.70%)
May 09, 2018 235.31 244.58 234.76 244.50 429,508 +10.53(+4.50%)
May 08, 2018 232.82 234.79 231.31 233.97 220,257 -0.01(-0.00%)
May 07, 2018 234.73 235.55 231.76 233.98 379,586 +0.62(+0.27%)
May 04, 2018 229.00 235.23 226.24 233.36 382,782 +3.50(+1.52%)
May 03, 2018 227.07 231.20 225.68 229.86 514,070 +3.43(+1.51%)
May 02, 2018 233.13 235.11 223.51 226.43 596,825 -6.86(-2.94%)
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