Financial News

Ipg Photonics Corp (NQ: IPGP )

190.19 USD +2.69 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.73 18.02 17.51 17.51 140,466 -0.23(-1.30%)
Apr 29, 2010 17.41 17.74 17.22 17.74 70,069 +0.38(+2.19%)
Apr 28, 2010 17.47 17.57 17.25 17.36 42,688 +0.03(+0.17%)
Apr 27, 2010 17.87 18.07 17.30 17.33 64,431 -0.63(-3.51%)
Apr 26, 2010 17.93 18.07 17.92 17.96 43,634 -0.04(-0.22%)
Apr 23, 2010 18.19 18.21 17.93 18.00 70,954 -0.26(-1.42%)
Apr 22, 2010 18.00 18.30 17.81 18.26 52,752 +0.05(+0.27%)
Apr 21, 2010 18.20 18.35 17.95 18.21 60,151 -0.03(-0.16%)
Apr 20, 2010 17.98 18.35 17.74 18.24 126,562 +0.57(+3.23%)
Apr 19, 2010 17.59 17.81 17.17 17.67 223,809 +0.06(+0.34%)
Apr 16, 2010 17.90 17.90 17.48 17.61 102,414 -0.29(-1.62%)
Apr 15, 2010 17.78 18.18 17.64 17.90 127,954 +0.05(+0.28%)
Apr 14, 2010 16.86 17.85 16.86 17.85 239,911 +1.00(+5.93%)
Apr 13, 2010 16.67 16.90 16.56 16.85 85,661 +0.17(+1.02%)
Apr 12, 2010 16.52 16.83 16.50 16.68 70,277 +0.11(+0.66%)
Apr 09, 2010 16.59 16.71 16.30 16.57 113,022 -0.08(-0.48%)
Apr 08, 2010 15.80 16.80 15.68 16.65 187,821 +0.84(+5.31%)
Apr 07, 2010 15.46 15.81 15.42 15.81 151,881 +0.24(+1.54%)
Apr 06, 2010 15.31 15.64 15.31 15.57 60,574 +0.08(+0.52%)
Apr 05, 2010 14.95 15.49 14.95 15.49 114,439 +0.55(+3.68%)
Apr 01, 2010 14.84 14.94 14.94 14.94 59,000 +0.15(+1.03%)
Mar 31, 2010 14.77 15.20 14.77 14.79 132,643 -0.12(-0.82%)
Mar 30, 2010 15.10 15.28 14.86 14.91 95,914 -0.13(-0.86%)
Mar 29, 2010 15.14 15.39 14.97 15.04 84,525 -0.11(-0.73%)
Mar 26, 2010 15.27 15.48 15.09 15.15 105,617 -0.02(-0.13%)
Mar 25, 2010 15.48 15.84 15.13 15.17 99,696 -0.25(-1.62%)
Mar 24, 2010 15.55 15.70 15.40 15.42 132,947 -0.24(-1.53%)
Mar 23, 2010 15.50 15.70 15.37 15.66 165,769 +0.18(+1.16%)
Mar 22, 2010 15.13 15.54 14.95 15.48 118,765 +0.27(+1.78%)
Mar 19, 2010 15.98 15.98 15.04 15.21 176,775 -0.65(-4.10%)
Mar 18, 2010 16.12 16.12 15.84 15.86 84,804 -0.37(-2.28%)
Mar 17, 2010 16.04 16.44 16.00 16.23 74,689 +0.19(+1.18%)
Mar 16, 2010 15.78 16.04 15.63 16.04 83,381 +0.32(+2.04%)
Mar 15, 2010 15.47 15.84 15.30 15.72 47,278 -0.14(-0.88%)
Mar 12, 2010 16.03 16.03 15.55 15.86 42,495 -0.15(-0.94%)
Mar 11, 2010 15.98 16.01 15.75 16.01 68,783 +0.01(+0.06%)
Mar 10, 2010 15.44 16.12 15.00 16.00 812,102 +0.51(+3.29%)
Mar 09, 2010 15.33 15.55 15.19 15.49 124,470 +0.03(+0.19%)
Mar 08, 2010 15.62 15.62 15.40 15.46 86,722 -0.21(-1.34%)
Mar 05, 2010 15.49 15.74 15.45 15.67 309,383 +0.18(+1.16%)
Mar 04, 2010 15.35 15.56 15.31 15.49 90,972 +0.13(+0.85%)
Mar 03, 2010 15.74 15.75 15.26 15.36 103,962 -0.40(-2.54%)
Mar 02, 2010 15.95 15.99 15.72 15.76 95,575 -0.14(-0.88%)
Mar 01, 2010 15.90 16.20 15.82 15.90 115,298 +0.08(+0.51%)
Feb 26, 2010 15.91 16.02 15.60 15.82 74,135 -0.11(-0.69%)
Feb 25, 2010 16.09 16.10 15.75 15.93 86,375 -0.43(-2.63%)
Feb 24, 2010 15.65 16.38 15.53 16.36 209,564 +0.76(+4.87%)
Feb 23, 2010 15.83 15.95 15.04 15.60 118,193 -0.30(-1.89%)
Feb 22, 2010 16.03 16.29 15.82 15.90 80,341 -0.12(-0.75%)
Feb 19, 2010 15.76 16.20 15.51 16.02 98,535 +0.26(+1.65%)
Feb 18, 2010 15.58 15.77 15.48 15.76 31,501 +0.21(+1.35%)
Feb 17, 2010 15.40 15.66 15.21 15.55 66,976 +0.15(+0.97%)
Feb 16, 2010 15.18 15.40 15.17 15.40 46,605 +0.27(+1.78%)
Feb 12, 2010 14.66 15.13 15.13 15.13 91,000 +0.34(+2.30%)
Feb 11, 2010 14.55 14.96 14.34 14.79 90,011 +0.15(+1.02%)
Feb 10, 2010 14.31 14.73 14.31 14.64 132,476 +0.23(+1.60%)
Feb 09, 2010 14.52 14.63 14.21 14.41 65,064 +0.04(+0.28%)
Feb 08, 2010 14.50 14.57 14.29 14.37 134,520 -0.12(-0.83%)
Feb 05, 2010 14.34 14.55 14.11 14.49 121,478 +0.14(+0.98%)
Feb 04, 2010 14.58 14.80 14.01 14.35 166,031 -0.42(-2.84%)
Feb 03, 2010 14.48 14.84 14.40 14.77 112,640 +0.27(+1.86%)
Feb 02, 2010 14.51 14.60 14.38 14.50 84,934 -0.04(-0.28%)
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