Financial News

Ipg Photonics Corp (NQ: IPGP )

212.83 USD -2.63 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.20 11.53 11.17 11.17 368,652 +0.09(+0.81%)
Apr 29, 2009 10.75 11.08 10.65 11.08 307,320 +0.85(+8.31%)
Apr 28, 2009 10.02 10.37 10.01 10.23 211,685 +0.15(+1.49%)
Apr 27, 2009 9.910 10.33 9.830 10.08 242,036 +0.03(+0.30%)
Apr 24, 2009 9.770 10.15 9.770 10.05 319,084 +0.40(+4.15%)
Apr 23, 2009 9.780 9.830 9.540 9.650 173,082 +0.01(+0.10%)
Apr 22, 2009 9.530 9.790 9.520 9.640 206,287 -0.01(-0.10%)
Apr 21, 2009 9.510 9.700 9.500 9.650 147,687 +0.12(+1.26%)
Apr 20, 2009 9.750 10.07 9.500 9.530 254,671 -0.40(-4.03%)
Apr 17, 2009 10.10 10.11 9.800 9.930 184,020 -0.07(-0.70%)
Apr 16, 2009 9.740 10.11 9.650 10.00 206,832 +0.36(+3.73%)
Apr 15, 2009 9.540 9.760 9.520 9.640 151,678 +0.12(+1.26%)
Apr 14, 2009 9.610 9.780 9.380 9.520 195,861 -0.15(-1.55%)
Apr 13, 2009 9.890 9.920 9.490 9.670 201,889 -0.25(-2.52%)
Apr 09, 2009 9.370 9.930 9.170 9.920 257,504 +0.97(+10.84%)
Apr 08, 2009 8.930 9.000 8.790 8.950 143,184 +0.12(+1.36%)
Apr 07, 2009 9.420 9.490 8.760 8.830 243,504 -0.33(-3.60%)
Apr 06, 2009 9.410 9.490 9.050 9.160 172,713 -0.26(-2.76%)
Apr 03, 2009 9.380 9.470 9.200 9.420 161,723 +0.12(+1.29%)
Apr 02, 2009 9.080 9.410 8.960 9.300 273,694 +0.55(+6.29%)
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