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 30, 2019 133.00 136.00 133.00 135.60 272,697 +2.77(+2.09%)
Sep 27, 2019 134.68 135.77 132.27 132.83 201,900 -1.25(-0.93%)
Sep 26, 2019 134.39 134.53 132.27 134.08 227,209 -0.14(-0.10%)
Sep 25, 2019 130.40 134.51 128.64 134.22 387,630 +4.31(+3.32%)
Sep 24, 2019 135.35 135.35 129.30 129.91 337,377 -3.92(-2.93%)
Sep 23, 2019 131.99 135.14 131.33 133.83 357,962 +0.75(+0.56%)
Sep 20, 2019 137.27 138.29 132.76 133.08 457,100 -3.97(-2.90%)
Sep 19, 2019 138.75 139.45 136.28 137.05 296,175 -2.14(-1.54%)
Sep 18, 2019 141.53 141.53 136.95 139.19 401,345 -2.68(-1.89%)
Sep 17, 2019 144.85 144.85 141.65 141.87 239,354 -3.59(-2.47%)
Sep 16, 2019 145.33 146.39 143.44 145.46 234,517 -0.88(-0.60%)
Sep 13, 2019 147.44 148.41 145.80 146.34 318,500 -0.48(-0.33%)
Sep 12, 2019 149.17 150.00 146.04 146.82 396,148 -2.05(-1.38%)
Sep 11, 2019 144.09 148.98 141.60 148.87 664,839 +6.10(+4.27%)
Sep 10, 2019 137.39 142.82 136.30 142.77 474,621 +4.34(+3.14%)
Sep 09, 2019 135.20 138.58 134.01 138.43 414,112 +4.92(+3.69%)
Sep 06, 2019 134.95 135.51 132.41 133.51 487,400 -0.86(-0.64%)
Sep 05, 2019 127.91 135.90 127.11 134.37 675,568 +9.68(+7.76%)
Sep 04, 2019 119.87 125.14 119.60 124.69 509,044 +7.43(+6.34%)
Sep 03, 2019 122.08 122.08 117.19 117.26 502,256 -6.47(-5.23%)
Aug 30, 2019 123.24 124.02 121.89 123.73 378,100 +1.11(+0.91%)
Aug 29, 2019 120.39 123.15 120.04 122.62 318,601 +4.72(+4.00%)
Aug 28, 2019 115.98 118.38 115.21 117.90 277,462 +1.38(+1.18%)
Aug 27, 2019 119.12 119.80 115.90 116.52 336,563 -1.40(-1.19%)
Aug 26, 2019 120.70 121.16 117.22 117.92 522,741 -0.34(-0.29%)
Aug 23, 2019 123.25 123.58 116.17 118.26 518,400 -6.47(-5.19%)
Aug 22, 2019 125.17 125.74 123.10 124.73 262,376 +0.49(+0.39%)
Aug 21, 2019 124.53 126.10 123.15 124.24 298,093 +1.06(+0.86%)
Aug 20, 2019 123.54 125.28 122.56 123.18 388,510 -0.98(-0.79%)
Aug 19, 2019 122.88 125.44 121.57 124.16 491,967 +4.74(+3.97%)
Aug 16, 2019 117.22 119.90 117.22 119.42 439,900 +2.80(+2.40%)
Aug 15, 2019 116.80 117.70 115.34 116.62 386,069 +0.17(+0.15%)
Aug 14, 2019 118.76 119.41 115.70 116.45 470,989 -5.53(-4.53%)
Aug 13, 2019 118.59 123.71 117.43 121.98 369,655 +3.36(+2.83%)
Aug 12, 2019 120.12 120.63 117.75 118.62 350,039 -3.09(-2.54%)
Aug 09, 2019 123.88 124.56 120.24 121.71 329,400 -3.03(-2.43%)
Aug 08, 2019 120.44 124.83 120.01 124.74 541,602 +5.77(+4.85%)
Aug 07, 2019 117.25 119.47 116.22 118.97 593,940 -1.09(-0.91%)
Aug 06, 2019 120.18 123.00 118.29 120.06 468,526 +2.00(+1.69%)
Aug 05, 2019 115.35 118.65 113.67 118.06 929,828 -0.44(-0.37%)
Aug 02, 2019 123.47 125.03 118.00 118.50 951,800 -7.47(-5.93%)
Aug 01, 2019 130.01 130.96 123.21 125.97 959,807 -5.04(-3.85%)
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%)
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