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, 2020 223.79 223.79 223.79 120,213 -0.50(-0.22%)
Dec 30, 2020 223.42 227.09 222.96 224.29 120,213 +2.75(+1.24%)
Dec 29, 2020 227.00 227.00 220.52 221.54 142,116 -3.51(-1.56%)
Dec 28, 2020 220.97 225.94 220.00 225.05 163,545 +4.08(+1.85%)
Dec 24, 2020 221.42 222.44 219.19 220.97 40,100 +0.81(+0.37%)
Dec 23, 2020 217.40 222.23 217.34 220.16 182,854 +1.40(+0.64%)
Dec 22, 2020 217.03 220.22 212.38 218.76 332,408 +2.43(+1.12%)
Dec 21, 2020 214.46 218.17 212.80 216.33 175,037 -0.49(-0.23%)
Dec 18, 2020 217.02 219.37 214.83 216.82 457,000 -0.20(-0.09%)
Dec 17, 2020 214.00 217.45 211.70 217.02 299,000 +3.24(+1.52%)
Dec 16, 2020 214.36 214.46 211.34 213.78 282,840 -0.13(-0.06%)
Dec 15, 2020 210.26 214.61 208.31 213.91 246,321 +4.80(+2.30%)
Dec 14, 2020 210.40 212.43 208.49 209.11 163,432 +0.08(+0.04%)
Dec 11, 2020 205.21 209.10 204.72 209.03 158,300 +2.11(+1.02%)
Dec 10, 2020 206.81 209.42 206.04 206.92 193,376 -0.95(-0.46%)
Dec 09, 2020 216.24 217.65 205.94 207.87 315,804 -7.79(-3.61%)
Dec 08, 2020 213.96 217.00 213.43 215.66 161,587 +1.67(+0.78%)
Dec 07, 2020 210.63 213.99 210.08 213.99 174,833 +1.92(+0.91%)
Dec 04, 2020 207.10 212.43 207.10 212.07 136,500 +5.10(+2.46%)
Dec 03, 2020 206.98 210.00 206.78 206.97 108,875 -0.72(-0.35%)
Dec 02, 2020 205.93 207.87 204.45 207.69 168,930 -0.19(-0.09%)
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