Financial News

Ipg Photonics Corp (NQ: IPGP )

160.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 253.97 255.36 250.02 251.95 359,474 -0.82(-0.32%)
Jan 30, 2018 251.24 253.59 240.00 252.77 408,856 -3.18(-1.24%)
Jan 29, 2018 258.03 259.51 253.75 255.95 287,093 -3.79(-1.46%)
Jan 26, 2018 258.59 259.84 254.76 259.74 229,071 +2.10(+0.82%)
Jan 25, 2018 258.02 259.94 255.01 257.64 308,578 +1.91(+0.75%)
Jan 24, 2018 264.08 264.08 252.54 255.73 508,998 -7.61(-2.89%)
Jan 23, 2018 260.95 263.71 259.23 263.34 515,631 +2.59(+0.99%)
Jan 22, 2018 262.50 262.78 257.57 260.75 377,128 -2.30(-0.87%)
Jan 19, 2018 262.57 263.28 260.33 263.05 411,308 +2.30(+0.88%)
Jan 18, 2018 260.95 262.07 257.20 260.75 316,956 -0.20(-0.08%)
Jan 17, 2018 260.15 263.26 258.53 260.95 616,930 +0.66(+0.25%)
Jan 16, 2018 260.72 264.11 258.31 260.29 346,517 +2.02(+0.78%)
Jan 12, 2018 258.27 258.27 258.27 0 -0.06(-0.02%)
Jan 11, 2018 255.09 260.33 255.02 258.33 446,921 +3.80(+1.49%)
Jan 10, 2018 254.53 494,470 -1.67(-0.65%)
Jan 09, 2018 259.85 260.33 254.55 256.20 884,884 -2.64(-1.02%)
Jan 08, 2018 241.26 259.88 241.26 258.84 1,300,985 +16.50(+6.81%)
Jan 05, 2018 238.72 242.51 236.32 242.34 539,344 +5.53(+2.34%)
Jan 04, 2018 235.95 237.01 232.13 236.81 744,190 +3.57(+1.53%)
Jan 03, 2018 224.18 234.37 223.98 233.24 829,252 +10.90(+4.90%)
Jan 02, 2018 214.14 222.58 213.58 222.34 545,771 +8.21(+3.83%)
Dec 29, 2017 214.13 214.13 214.13 0 -1.12(-0.52%)
Dec 28, 2017 215.09 215.97 214.64 215.25 355,782 +0.64(+0.30%)
Dec 27, 2017 212.80 215.60 212.09 214.61 349,621 +1.43(+0.67%)
Dec 26, 2017 212.00 214.75 211.50 213.18 425,626 +0.06(+0.03%)
Dec 22, 2017 212.52 213.28 210.24 213.12 310,382 +1.19(+0.56%)
Dec 21, 2017 211.44 212.76 210.58 211.93 311,523 +0.13(+0.06%)
Dec 20, 2017 213.67 215.34 210.11 211.80 316,811 -1.34(-0.63%)
Dec 19, 2017 212.81 215.63 210.43 213.14 521,428 +0.49(+0.23%)
Dec 18, 2017 209.15 212.79 208.76 212.65 459,105 +4.59(+2.21%)
Dec 15, 2017 205.39 210.46 204.82 208.06 782,160 +2.52(+1.23%)
Dec 14, 2017 205.66 207.56 203.51 205.54 607,314 +0.48(+0.23%)
Dec 13, 2017 205.09 206.66 204.26 205.06 571,280 +0.08(+0.04%)
Dec 12, 2017 206.55 207.81 204.01 204.98 411,455 -1.67(-0.81%)
Dec 11, 2017 205.40 207.28 204.20 206.65 521,842 +1.39(+0.68%)
Dec 08, 2017 209.51 211.07 204.00 205.26 490,689 -2.07(-1.00%)
Dec 07, 2017 203.52 208.24 203.36 207.33 838,558 +4.68(+2.31%)
Dec 06, 2017 201.69 204.06 198.41 202.65 590,175 -0.33(-0.16%)
Dec 05, 2017 201.21 207.90 200.21 202.98 753,086 +2.18(+1.09%)
Dec 04, 2017 225.85 226.99 200.01 200.80 1,592,313 -23.33(-10.41%)
Dec 01, 2017 228.48 230.47 224.02 224.13 668,829 -4.85(-2.12%)
Nov 30, 2017 229.72 233.48 226.12 228.98 2,849,345 +0.85(+0.37%)
Nov 29, 2017 240.51 241.95 220.47 228.13 1,162,255 -13.30(-5.51%)
Nov 28, 2017 241.76 242.19 238.00 241.43 485,232 +0.78(+0.32%)
Nov 27, 2017 242.24 242.83 238.53 240.65 425,865 -1.40(-0.58%)
Nov 24, 2017 240.88 242.84 240.00 242.05 404,184 +2.57(+1.07%)
Nov 22, 2017 246.61 248.23 236.21 239.48 652,018 -6.80(-2.76%)
Nov 21, 2017 241.81 247.49 241.75 246.28 467,853 +5.78(+2.40%)
Nov 20, 2017 239.92 242.65 239.00 240.50 533,671 +3.27(+1.38%)
Nov 17, 2017 234.85 238.89 233.63 237.23 616,387 +3.96(+1.70%)
Nov 16, 2017 228.73 234.99 228.73 233.27 490,513 +6.16(+2.71%)
Nov 15, 2017 227.13 228.72 224.38 227.11 399,656 +0.84(+0.37%)
Nov 14, 2017 224.69 229.65 224.07 226.27 488,181 +1.58(+0.70%)
Nov 13, 2017 223.00 225.55 220.94 224.69 406,671 +1.16(+0.52%)
Nov 10, 2017 219.82 224.34 219.22 223.53 501,273 +4.81(+2.20%)
Nov 09, 2017 220.00 221.85 214.42 218.72 434,984 -3.07(-1.38%)
Nov 08, 2017 221.00 224.47 220.60 221.79 394,205 +0.36(+0.16%)
Nov 07, 2017 222.19 223.63 217.67 221.43 589,862 +2.18(+0.99%)
Nov 06, 2017 213.91 219.38 213.91 219.25 513,625 +5.39(+2.52%)
Nov 03, 2017 207.62 213.86 207.26 213.86 330,416 +6.52(+3.14%)
Nov 02, 2017 207.63 209.09 205.92 207.34 490,783 +0.90(+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