Financial News

Ipg Photonics Corp (NQ: IPGP )

86.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 136.88 137.26 130.38 131.01 627,026 -6.21(-4.53%)
Jul 30, 2019 132.48 143.61 129.51 137.22 882,579 -2.20(-1.58%)
Jul 29, 2019 140.56 141.02 137.27 139.42 696,538 -1.77(-1.25%)
Jul 26, 2019 142.26 143.72 140.50 141.19 330,200 +0.06(+0.04%)
Jul 25, 2019 143.43 143.43 140.36 141.13 492,200 -2.55(-1.77%)
Jul 24, 2019 139.47 143.83 139.45 143.68 427,024 +3.19(+2.27%)
Jul 23, 2019 136.14 140.66 136.00 140.49 524,304 +5.51(+4.08%)
Jul 22, 2019 132.49 135.70 132.22 134.98 694,314 +3.38(+2.57%)
Jul 19, 2019 131.06 133.15 130.52 131.60 444,500 +0.91(+0.70%)
Jul 18, 2019 130.83 130.93 128.34 130.69 591,694 -0.28(-0.21%)
Jul 17, 2019 132.45 133.32 130.90 130.97 528,269 -1.89(-1.42%)
Jul 16, 2019 135.32 135.82 130.55 132.86 608,348 -2.24(-1.66%)
Jul 15, 2019 140.90 141.24 134.18 135.10 637,745 -5.57(-3.96%)
Jul 12, 2019 139.25 141.78 138.94 140.67 344,900 +2.50(+1.81%)
Jul 11, 2019 142.73 142.73 138.06 138.17 610,143 -3.75(-2.64%)
Jul 10, 2019 142.14 143.30 140.48 141.92 802,054 +0.99(+0.70%)
Jul 09, 2019 140.27 142.04 139.91 140.93 559,739 -0.30(-0.21%)
Jul 08, 2019 147.41 147.98 140.61 141.23 694,750 -7.77(-5.21%)
Jul 05, 2019 154.02 154.47 148.36 149.00 473,800 -6.72(-4.32%)
Jul 03, 2019 155.00 157.91 153.57 155.72 737,400 +1.13(+0.73%)
Jul 02, 2019 155.85 156.58 153.60 154.59 364,915 -2.07(-1.32%)
Jul 01, 2019 162.50 166.49 155.35 156.66 590,955 +2.41(+1.56%)
Jun 28, 2019 151.74 155.11 151.74 154.25 983,500 +3.73(+2.48%)
Jun 27, 2019 149.26 151.28 148.26 150.52 329,075 +2.34(+1.58%)
Jun 26, 2019 145.54 148.75 143.92 148.18 263,499 +4.29(+2.98%)
Jun 25, 2019 146.66 146.66 143.88 143.89 465,313 -2.27(-1.55%)
Jun 24, 2019 146.48 148.43 145.99 146.16 312,776 -0.32(-0.22%)
Jun 21, 2019 143.61 146.89 143.33 146.48 578,700 +1.87(+1.29%)
Jun 20, 2019 144.81 146.65 142.60 144.61 419,594 +3.92(+2.79%)
Jun 19, 2019 139.42 141.24 138.52 140.69 449,575 +2.29(+1.65%)
Jun 18, 2019 134.71 139.23 134.00 138.40 566,565 +6.01(+4.54%)
Jun 17, 2019 131.93 133.94 130.86 132.39 247,362 +0.45(+0.34%)
Jun 14, 2019 135.93 135.93 130.31 131.94 439,500 -5.37(-3.91%)
Jun 13, 2019 134.13 138.31 134.04 137.31 449,409 +4.14(+3.11%)
Jun 12, 2019 135.68 136.14 131.29 133.17 480,641 -2.92(-2.15%)
Jun 11, 2019 135.56 136.96 135.10 136.09 481,651 +3.17(+2.38%)
Jun 10, 2019 133.37 135.61 132.08 132.92 357,964 +1.12(+0.85%)
Jun 07, 2019 131.49 132.56 129.85 131.80 478,100 +1.15(+0.88%)
Jun 06, 2019 130.77 131.33 128.59 130.65 300,884 +0.24(+0.18%)
Jun 05, 2019 132.90 133.67 127.99 130.41 358,249 -1.13(-0.86%)
Jun 04, 2019 129.04 131.67 127.36 131.54 291,584 +4.84(+3.82%)
Jun 03, 2019 125.53 127.76 124.91 126.70 544,677 +1.53(+1.22%)
May 31, 2019 126.42 126.99 124.85 125.17 388,500 -3.29(-2.56%)
May 30, 2019 129.52 131.46 127.48 128.46 245,263 -1.05(-0.81%)
May 29, 2019 128.87 130.21 125.95 129.51 606,802 -0.14(-0.11%)
May 28, 2019 131.33 131.71 129.30 129.65 561,652 -1.36(-1.04%)
May 24, 2019 131.90 132.48 130.95 131.01 322,300 +0.52(+0.40%)
May 23, 2019 130.80 132.73 129.01 130.49 566,615 -3.32(-2.48%)
May 22, 2019 133.05 135.34 133.00 133.81 413,954 -0.27(-0.20%)
May 21, 2019 131.92 135.37 131.92 134.08 573,029 +4.00(+3.08%)
May 20, 2019 131.68 131.71 128.48 130.08 814,421 -3.97(-2.96%)
May 17, 2019 135.88 139.72 133.79 134.05 900,200 -3.96(-2.87%)
May 16, 2019 145.52 145.52 137.95 138.01 833,753 -7.57(-5.20%)
May 15, 2019 143.74 147.72 143.74 145.58 472,850 -0.28(-0.19%)
May 14, 2019 144.11 147.89 143.50 145.86 474,864 +3.45(+2.42%)
May 13, 2019 142.86 148.04 142.27 142.41 667,747 -11.28(-7.34%)
May 10, 2019 152.62 154.52 149.16 153.69 378,900 +0.07(+0.05%)
May 09, 2019 155.27 155.64 149.61 153.62 802,165 -5.01(-3.16%)
May 08, 2019 157.45 161.22 155.67 158.63 483,813 +0.07(+0.04%)
May 07, 2019 160.03 161.21 154.69 158.56 647,867 -2.95(-1.83%)
May 06, 2019 165.00 166.66 161.10 161.51 871,300 -9.98(-5.82%)
May 03, 2019 170.91 172.00 168.91 171.49 579,300 +1.70(+1.00%)
May 02, 2019 170.31 173.77 168.16 169.79 632,601 -1.05(-0.61%)
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