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 (%)
Sep 28, 2018 155.07 157.50 154.30 156.07 823,900 -2.74(-1.73%)
Sep 27, 2018 155.51 160.52 154.82 158.81 788,396 +3.35(+2.15%)
Sep 26, 2018 160.76 160.76 154.99 155.46 732,353 -6.00(-3.72%)
Sep 25, 2018 164.42 164.51 161.29 161.46 423,712 -2.95(-1.79%)
Sep 24, 2018 167.77 167.77 161.74 164.41 725,854 -4.93(-2.91%)
Sep 21, 2018 167.51 172.49 167.07 169.34 1,387,900 +6.78(+4.17%)
Sep 20, 2018 161.60 164.35 160.58 162.56 544,528 +2.00(+1.25%)
Sep 19, 2018 159.82 161.86 159.01 160.56 360,723 +0.87(+0.54%)
Sep 18, 2018 157.01 160.72 156.91 159.69 503,158 +2.13(+1.35%)
Sep 17, 2018 159.64 159.64 155.77 157.56 586,187 -1.85(-1.16%)
Sep 14, 2018 159.17 160.55 158.40 159.41 290,200 +1.18(+0.75%)
Sep 13, 2018 158.88 160.77 157.55 158.23 456,491 +0.79(+0.50%)
Sep 12, 2018 154.85 157.96 153.37 157.44 493,557 +1.71(+1.10%)
Sep 11, 2018 157.04 157.72 154.03 155.73 499,193 -1.99(-1.26%)
Sep 10, 2018 157.91 159.15 156.56 157.72 501,420 +0.25(+0.16%)
Sep 07, 2018 156.55 159.93 155.31 157.47 707,800 +0.47(+0.30%)
Sep 06, 2018 161.99 162.26 154.68 157.00 1,123,846 -4.08(-2.53%)
Sep 05, 2018 168.80 169.44 160.32 161.08 906,815 -7.72(-4.57%)
Sep 04, 2018 175.71 176.08 168.05 168.80 974,875 -6.68(-3.81%)
Aug 31, 2018 175.48 175.48 175.48 0 +2.75(+1.59%)
Aug 30, 2018 171.17 174.63 170.77 172.73 888,867 +1.53(+0.89%)
Aug 29, 2018 170.32 171.50 169.10 171.20 879,598 +0.54(+0.32%)
Aug 28, 2018 168.30 171.11 167.98 170.66 548,204 +2.65(+1.58%)
Aug 27, 2018 167.52 171.01 167.52 168.01 348,847 +1.10(+0.66%)
Aug 24, 2018 166.91 168.36 165.23 166.91 361,600 +1.00(+0.60%)
Aug 23, 2018 167.00 169.61 165.58 165.91 574,877 -0.86(-0.52%)
Aug 22, 2018 164.21 167.82 162.14 166.77 839,859 +2.56(+1.56%)
Aug 21, 2018 163.32 165.90 162.91 164.21 685,607 +1.94(+1.20%)
Aug 20, 2018 162.17 163.66 160.26 162.27 788,076 +0.21(+0.13%)
Aug 17, 2018 162.65 163.50 160.16 162.06 447,500 -1.75(-1.07%)
Aug 16, 2018 163.99 165.21 163.37 163.81 707,388 +2.10(+1.30%)
Aug 15, 2018 163.00 164.50 158.75 161.71 691,850 -2.82(-1.71%)
Aug 14, 2018 162.58 165.42 162.13 164.53 591,781 +1.95(+1.20%)
Aug 13, 2018 162.18 164.21 161.25 162.58 912,064 +0.11(+0.07%)
Aug 10, 2018 163.09 164.58 161.77 162.47 480,900 -2.17(-1.32%)
Aug 09, 2018 166.17 168.94 163.99 164.64 610,426 -0.70(-0.42%)
Aug 08, 2018 171.36 173.32 165.03 165.34 1,041,953 -6.96(-4.04%)
Aug 07, 2018 173.19 175.24 172.11 172.30 781,872 -0.49(-0.28%)
Aug 06, 2018 170.46 174.72 170.18 172.79 654,333 +2.33(+1.37%)
Aug 03, 2018 170.19 174.26 167.81 170.46 702,900 +0.18(+0.11%)
Aug 02, 2018 165.34 174.15 164.01 170.28 975,312 +4.72(+2.85%)
Aug 01, 2018 162.69 179.79 162.69 165.56 2,161,219 +1.52(+0.93%)
Jul 31, 2018 172.45 178.09 161.51 164.04 4,268,683 -60.26(-26.87%)
Jul 30, 2018 236.28 236.28 223.00 224.30 526,409 -11.32(-4.80%)
Jul 27, 2018 239.70 240.76 232.14 235.62 215,800 -4.54(-1.89%)
Jul 26, 2018 237.96 241.40 236.00 240.16 236,097 +0.27(+0.11%)
Jul 25, 2018 234.61 240.20 232.72 239.89 261,536 +6.00(+2.57%)
Jul 24, 2018 239.71 241.43 233.09 233.89 206,351 -4.12(-1.73%)
Jul 23, 2018 238.29 232.56 238.01 232,032 -0.06(-0.03%)
Jul 20, 2018 239.14 240.68 237.72 238.07 223,577 -1.79(-0.75%)
Jul 19, 2018 241.48 241.52 237.04 239.86 243,966 -2.67(-1.10%)
Jul 18, 2018 240.00 243.43 238.49 242.53 282,197 +3.05(+1.27%)
Jul 17, 2018 233.37 240.65 230.50 239.48 344,408 +5.40(+2.31%)
Jul 16, 2018 233.60 234.73 230.30 234.08 240,230 +1.20(+0.52%)
Jul 13, 2018 230.29 233.52 229.71 232.88 239,056 +1.68(+0.73%)
Jul 12, 2018 231.47 222.28 231.20 306,812 +8.92(+4.01%)
Jul 11, 2018 231.24 232.01 222.06 222.28 399,823 -11.48(-4.91%)
Jul 10, 2018 229.92 234.98 229.92 233.76 281,827 +4.22(+1.84%)
Jul 09, 2018 226.52 229.61 224.02 229.54 223,773 +4.27(+1.90%)
Jul 06, 2018 219.63 225.54 219.00 225.27 325,021 +2.48(+1.11%)
Jul 05, 2018 219.76 224.19 217.16 222.79 675,212 +4.29(+1.96%)
Jul 03, 2018 218.50 218.50 218.50 0 -4.06(-1.82%)
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