Financial News

Ipg Photonics Corp (NQ: IPGP )

99.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 10.23 10.33 9.940 10.31 121,110 +0.22(+2.18%)
May 28, 2009 10.19 10.30 9.830 10.09 192,545 +0.01(+0.10%)
May 27, 2009 10.18 10.39 10.04 10.08 232,123 -0.09(-0.88%)
May 26, 2009 9.510 10.20 9.500 10.17 239,452 +0.52(+5.39%)
May 22, 2009 9.830 9.920 9.640 9.650 111,045 -0.09(-0.92%)
May 21, 2009 9.810 9.950 9.540 9.740 220,072 -0.53(-5.16%)
May 20, 2009 10.11 10.50 9.990 10.27 321,090 +0.21(+2.09%)
May 19, 2009 9.960 10.14 9.820 10.06 202,005 +0.13(+1.31%)
May 18, 2009 9.720 9.950 9.630 9.930 161,750 +0.24(+2.48%)
May 15, 2009 9.860 9.860 9.560 9.690 132,749 -0.03(-0.31%)
May 14, 2009 9.800 9.820 9.600 9.720 157,255 -0.01(-0.10%)
May 13, 2009 10.04 10.15 9.720 9.730 200,333 -0.45(-4.42%)
May 12, 2009 10.44 10.44 10.10 10.18 167,878 -0.12(-1.17%)
May 11, 2009 10.46 10.46 10.13 10.30 169,119 -0.22(-2.09%)
May 08, 2009 10.38 10.61 10.17 10.52 200,798 +0.25(+2.43%)
May 07, 2009 10.50 10.63 10.13 10.27 354,479 -0.15(-1.44%)
May 06, 2009 10.19 10.44 10.10 10.42 358,485 +0.44(+4.41%)
May 05, 2009 11.00 11.01 9.810 9.980 651,853 -1.24(-11.05%)
May 04, 2009 11.25 11.64 11.10 11.22 301,738 -0.02(-0.18%)
May 01, 2009 11.29 11.68 11.11 11.24 146,485 +0.07(+0.63%)
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%)
Apr 01, 2009 8.960 8.960 8.360 8.750 301,601 +0.33(+3.92%)
Mar 31, 2009 8.340 8.630 7.990 8.420 484,207 +0.15(+1.81%)
Mar 30, 2009 8.860 8.860 8.210 8.270 286,987 -0.76(-8.42%)
Mar 26, 2009 8.530 9.050 8.530 9.030 204,662 +0.57(+6.74%)
Mar 25, 2009 8.450 8.600 8.120 8.460 260,286 +0.09(+1.08%)
Mar 24, 2009 8.450 8.680 8.310 8.370 239,073 -0.21(-2.45%)
Mar 23, 2009 8.300 8.590 7.910 8.580 238,304 +0.67(+8.47%)
Mar 20, 2009 8.250 8.370 7.900 7.910 147,744 -0.34(-4.12%)
Mar 19, 2009 8.270 8.440 8.130 8.250 127,119 +0.05(+0.61%)
Mar 18, 2009 8.000 8.210 7.840 8.200 161,785 +0.20(+2.50%)
Mar 17, 2009 7.810 8.020 7.810 8.000 182,662 +0.09(+1.14%)
Mar 16, 2009 8.030 8.160 7.890 7.910 160,453 -0.03(-0.38%)
Mar 13, 2009 7.940 8.000 7.830 7.940 135,049 +0.01(+0.13%)
Mar 12, 2009 7.600 7.936 7.490 7.930 270,495 +0.46(+6.16%)
Mar 11, 2009 7.380 7.650 7.300 7.470 278,229 +0.24(+3.32%)
Mar 10, 2009 6.990 7.280 6.790 7.230 181,838 +0.40(+5.86%)
Mar 09, 2009 7.270 7.420 6.790 6.830 229,053 -0.53(-7.20%)
Mar 06, 2009 7.300 7.400 7.180 7.360 287,292 +0.16(+2.22%)
Mar 05, 2009 7.780 7.840 7.140 7.200 268,262 -0.65(-8.28%)
Mar 04, 2009 7.590 7.950 7.540 7.850 210,689 +0.18(+2.35%)
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