Financial News

Ipg Photonics Corp (NQ: IPGP )

99.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.06 15.21 14.89 15.20 221,463 +0.10(+0.66%)
Sep 29, 2009 15.25 15.35 14.92 15.10 394,512 -0.20(-1.31%)
Sep 28, 2009 14.97 15.34 14.74 15.30 183,469 +0.43(+2.89%)
Sep 25, 2009 14.82 15.02 14.63 14.87 198,027 +0.05(+0.34%)
Sep 24, 2009 14.80 14.92 14.50 14.82 182,480 +0.07(+0.47%)
Sep 23, 2009 14.71 14.99 14.57 14.75 228,957 +0.08(+0.55%)
Sep 22, 2009 14.95 14.95 14.43 14.67 313,843 -0.25(-1.68%)
Sep 21, 2009 14.93 15.11 14.80 14.92 159,112 -0.10(-0.67%)
Sep 18, 2009 14.34 15.13 14.12 15.02 412,063 +0.72(+5.03%)
Sep 17, 2009 14.25 14.36 14.17 14.30 111,181 +0.10(+0.70%)
Sep 16, 2009 13.95 14.24 13.92 14.20 93,048 +0.31(+2.23%)
Sep 15, 2009 13.50 14.10 13.31 13.89 214,554 +0.36(+2.66%)
Sep 14, 2009 13.33 13.55 13.26 13.53 85,230 +0.13(+0.97%)
Sep 11, 2009 13.36 13.44 13.26 13.40 113,638 +0.02(+0.15%)
Sep 10, 2009 13.04 13.41 13.00 13.38 86,827 +0.34(+2.61%)
Sep 09, 2009 12.42 13.28 12.42 13.04 252,940 +0.55(+4.40%)
Sep 08, 2009 12.20 12.50 12.14 12.49 81,791 +0.35(+2.88%)
Sep 04, 2009 11.78 12.14 11.78 12.14 79,056 +0.30(+2.53%)
Sep 03, 2009 11.31 11.93 11.18 11.84 104,570 +0.52(+4.59%)
Sep 02, 2009 11.42 11.70 11.22 11.32 93,473 -0.10(-0.88%)
Sep 01, 2009 12.01 12.20 11.31 11.42 183,830 -0.70(-5.78%)
Aug 31, 2009 12.14 12.21 12.06 12.12 140,729 -0.09(-0.74%)
Aug 28, 2009 12.43 12.45 12.12 12.21 108,283 -0.16(-1.29%)
Aug 27, 2009 12.34 12.47 12.05 12.37 107,590 -0.04(-0.32%)
Aug 26, 2009 12.40 12.49 12.10 12.41 122,443 +0.04(+0.32%)
Aug 25, 2009 12.32 12.49 12.27 12.37 146,321 +0.07(+0.57%)
Aug 24, 2009 12.05 12.50 12.00 12.30 173,753 +0.26(+2.16%)
Aug 21, 2009 11.97 12.05 11.68 12.04 186,785 +0.23(+1.95%)
Aug 20, 2009 11.61 11.88 11.53 11.81 89,356 +0.14(+1.20%)
Aug 19, 2009 10.94 11.73 10.90 11.67 124,487 +0.64(+5.80%)
Aug 18, 2009 11.01 11.14 10.80 11.03 74,377 +0.04(+0.36%)
Aug 17, 2009 11.12 11.16 10.96 10.99 84,020 -0.28(-2.48%)
Aug 14, 2009 11.58 11.58 11.17 11.27 88,914 -0.32(-2.76%)
Aug 13, 2009 11.41 11.60 11.24 11.59 88,896 +0.25(+2.20%)
Aug 12, 2009 11.19 11.60 11.11 11.34 115,428 +0.09(+0.80%)
Aug 11, 2009 11.20 11.28 11.10 11.25 187,233 +0.00(+0.00%)
Aug 10, 2009 11.03 11.27 10.89 11.25 180,263 +0.19(+1.72%)
Aug 07, 2009 10.82 11.18 10.82 11.06 139,426 +0.41(+3.85%)
Aug 06, 2009 11.21 11.26 10.61 10.65 262,754 -0.55(-4.91%)
Aug 05, 2009 11.13 11.20 10.97 11.20 232,372 +0.04(+0.36%)
Aug 04, 2009 10.48 11.38 10.48 11.16 261,658 +0.12(+1.09%)
Aug 03, 2009 10.77 11.06 10.45 11.04 140,140 +0.31(+2.89%)
Jul 31, 2009 10.57 10.88 10.57 10.73 93,115 +0.09(+0.85%)
Jul 30, 2009 10.50 10.91 10.42 10.64 80,021 +0.23(+2.21%)
Jul 29, 2009 10.43 10.56 10.27 10.41 82,803 -0.08(-0.76%)
Jul 28, 2009 10.53 10.79 10.32 10.49 67,875 -0.08(-0.76%)
Jul 27, 2009 10.35 10.68 10.26 10.57 92,640 +0.24(+2.32%)
Jul 24, 2009 10.50 10.54 10.26 10.33 192,615 -0.28(-2.64%)
Jul 23, 2009 10.27 10.93 9.950 10.61 213,596 -0.21(-1.94%)
Jul 22, 2009 10.70 11.00 10.47 10.82 79,550 +0.06(+0.56%)
Jul 21, 2009 10.77 10.87 10.51 10.76 84,306 +0.01(+0.09%)
Jul 20, 2009 10.68 10.93 10.65 10.75 101,004 +0.17(+1.61%)
Jul 17, 2009 10.50 10.64 10.26 10.58 169,737 +0.11(+1.05%)
Jul 16, 2009 10.41 10.50 10.09 10.47 191,384 -0.02(-0.19%)
Jul 15, 2009 10.12 10.50 10.11 10.49 197,135 +0.45(+4.48%)
Jul 14, 2009 10.01 10.20 9.980 10.04 94,054 -0.01(-0.10%)
Jul 13, 2009 9.830 10.16 9.480 10.05 228,634 +0.41(+4.25%)
Jul 10, 2009 9.750 9.840 9.490 9.640 115,839 -0.09(-0.92%)
Jul 09, 2009 9.830 9.850 9.590 9.730 102,175 -0.07(-0.71%)
Jul 08, 2009 9.970 10.18 9.500 9.800 124,263 -0.10(-1.01%)
Jul 07, 2009 10.46 10.53 9.880 9.900 191,738 -0.59(-5.62%)
Jul 06, 2009 10.65 10.79 10.24 10.49 124,505 -0.15(-1.41%)
Jul 02, 2009 11.06 11.24 10.59 10.64 105,893 -0.58(-5.17%)
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