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 (%)
Feb 28, 2022 135.83 136.08 128.10 130.35 1,464,729 -7.71(-5.58%)
Feb 25, 2022 133.47 139.02 136.17 138.06 396,791 +4.44(+3.32%)
Feb 24, 2022 130.29 133.92 129.25 133.62 1,108,533 -1.25(-0.93%)
Feb 23, 2022 137.50 138.95 134.45 134.87 489,518 -0.92(-0.68%)
Feb 22, 2022 135.51 139.11 134.80 135.79 474,130 -1.02(-0.75%)
Feb 18, 2022 136.81 0 -1.27(-0.92%)
Feb 17, 2022 138.60 139.67 136.17 138.08 417,894 -2.57(-1.83%)
Feb 16, 2022 138.43 142.57 136.82 140.65 642,315 +3.10(+2.25%)
Feb 15, 2022 134.00 137.92 128.70 137.55 1,083,556 -9.13(-6.22%)
Feb 14, 2022 147.25 150.26 145.40 146.68 849,151 -1.21(-0.82%)
Feb 11, 2022 155.62 157.50 146.51 147.89 460,570 -7.67(-4.93%)
Feb 10, 2022 155.72 161.97 154.79 155.56 291,881 -3.53(-2.22%)
Feb 09, 2022 152.31 159.55 151.72 159.09 332,235 +8.20(+5.43%)
Feb 08, 2022 148.04 151.57 148.04 150.89 391,410 +2.14(+1.44%)
Feb 07, 2022 150.23 153.52 148.66 148.75 261,864 -1.20(-0.80%)
Feb 04, 2022 146.73 150.51 145.12 149.95 274,837 +2.57(+1.74%)
Feb 03, 2022 147.27 148.55 143.01 147.38 367,631 -1.62(-1.09%)
Feb 02, 2022 152.00 152.75 148.08 149.00 282,419 -2.67(-1.76%)
Feb 01, 2022 154.64 154.64 150.22 151.67 276,933 -2.80(-1.81%)
Jan 31, 2022 144.59 154.80 154.47 338,397 +10.13(+7.02%)
Jan 28, 2022 142.58 144.35 138.85 144.34 221,920 +1.76(+1.23%)
Jan 27, 2022 145.64 146.47 141.62 142.58 244,923 -1.43(-0.99%)
Jan 26, 2022 149.50 151.69 143.03 144.01 284,120 -3.44(-2.33%)
Jan 25, 2022 150.98 152.64 144.94 147.45 329,469 -6.34(-4.12%)
Jan 24, 2022 145.07 154.26 142.12 153.79 517,653 +6.64(+4.51%)
Jan 21, 2022 149.26 152.29 147.02 147.15 388,346 -2.94(-1.96%)
Jan 20, 2022 154.47 156.15 149.67 150.09 227,542 -3.49(-2.27%)
Jan 19, 2022 159.77 161.45 153.27 153.58 216,442 -6.16(-3.86%)
Jan 18, 2022 158.95 162.15 157.62 159.74 248,934 -1.51(-0.94%)
Jan 14, 2022 161.25 0 +0.00(+0.00%)
Jan 13, 2022 166.83 167.74 161.04 161.25 197,036 -4.49(-2.71%)
Jan 12, 2022 168.57 170.60 165.37 165.74 189,985 -1.96(-1.17%)
Jan 11, 2022 164.57 167.74 162.71 167.70 185,605 +3.36(+2.04%)
Jan 10, 2022 161.43 164.46 157.12 164.34 273,805 +1.73(+1.06%)
Jan 07, 2022 166.41 167.41 161.24 162.61 251,559 -4.63(-2.77%)
Jan 06, 2022 169.19 170.75 167.11 167.24 248,778 -2.24(-1.32%)
Jan 05, 2022 174.07 176.63 169.32 169.48 146,325 -5.08(-2.91%)
Jan 04, 2022 174.28 176.11 171.44 174.56 186,585 +0.76(+0.44%)
Jan 03, 2022 172.35 174.61 172.14 173.80 157,898 +1.66(+0.96%)
Dec 31, 2021 172.05 173.28 171.90 172.14 131,436 -0.13(-0.08%)
Dec 30, 2021 173.08 176.09 172.01 172.27 140,453 -0.25(-0.14%)
Dec 29, 2021 171.35 173.01 171.24 172.52 121,257 +1.65(+0.97%)
Dec 28, 2021 172.00 172.31 170.40 170.87 114,475 -1.04(-0.60%)
Dec 27, 2021 170.13 172.54 168.93 171.91 99,677 +3.01(+1.78%)
Dec 23, 2021 167.99 170.21 167.72 168.90 111,117 +1.49(+0.89%)
Dec 22, 2021 166.95 168.70 166.25 167.41 120,218 +0.02(+0.01%)
Dec 21, 2021 164.16 168.58 164.04 167.39 168,354 +4.74(+2.91%)
Dec 20, 2021 163.83 164.66 161.16 162.65 237,611 -3.12(-1.88%)
Dec 17, 2021 165.18 167.78 162.41 165.77 603,909 +0.59(+0.36%)
Dec 16, 2021 172.17 173.76 165.14 165.18 293,786 -5.39(-3.16%)
Dec 15, 2021 169.19 170.71 167.12 170.57 339,498 +2.05(+1.22%)
Dec 14, 2021 166.55 168.93 165.60 168.52 310,683 +1.82(+1.09%)
Dec 13, 2021 166.93 169.80 165.95 166.70 296,005 -0.23(-0.14%)
Dec 10, 2021 172.55 173.13 166.47 166.93 208,767 -3.69(-2.16%)
Dec 09, 2021 170.64 172.85 169.81 170.62 182,390 -0.30(-0.18%)
Dec 08, 2021 169.73 171.77 167.47 170.92 161,857 +1.80(+1.06%)
Dec 07, 2021 172.00 173.27 168.03 169.12 295,921 -0.74(-0.44%)
Dec 06, 2021 165.12 170.06 162.02 169.86 317,058 +5.32(+3.23%)
Dec 03, 2021 164.59 165.98 160.78 164.54 310,374 +2.07(+1.27%)
Dec 02, 2021 162.91 166.62 161.20 162.47 272,091 +0.07(+0.04%)
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