Financial News

Ipg Photonics Corp (NQ: IPGP )

85.75 -4.11 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 89.00 89.00 85.73 85.75 242,633 -4.11(-4.57%)
Apr 11, 2024 88.21 89.87 87.58 89.86 153,573 +2.19(+2.50%)
Apr 10, 2024 88.37 90.77 86.65 87.67 177,407 -2.96(-3.27%)
Apr 09, 2024 87.98 91.65 87.63 90.63 237,838 +3.24(+3.71%)
Apr 08, 2024 86.60 87.80 86.35 87.39 142,266 +1.12(+1.30%)
Apr 05, 2024 87.00 87.36 86.14 86.27 218,011 -0.98(-1.12%)
Apr 04, 2024 89.26 89.36 87.11 87.25 157,103 -0.71(-0.81%)
Apr 03, 2024 87.43 88.72 87.37 87.96 583,328 -0.27(-0.31%)
Apr 02, 2024 89.82 89.82 87.68 88.23 260,746 -1.93(-2.14%)
Apr 01, 2024 90.62 91.76 89.76 90.16 167,352 -0.53(-0.58%)
Mar 28, 2024 90.01 91.67 90.00 90.69 191,670 +0.12(+0.13%)
Mar 27, 2024 89.84 90.69 88.99 90.57 166,926 +1.33(+1.49%)
Mar 26, 2024 90.63 90.87 89.08 89.24 141,003 -0.72(-0.80%)
Mar 25, 2024 89.79 90.47 88.88 89.96 175,626 -0.04(-0.04%)
Mar 22, 2024 90.78 90.78 89.46 90.00 177,774 -1.02(-1.12%)
Mar 21, 2024 89.65 91.50 89.64 91.02 184,672 +1.87(+2.10%)
Mar 20, 2024 87.80 89.40 87.17 89.15 234,986 +1.37(+1.56%)
Mar 19, 2024 86.09 87.92 86.09 87.78 222,625 +0.91(+1.05%)
Mar 18, 2024 87.20 88.47 86.80 86.87 289,399 -0.37(-0.42%)
Mar 15, 2024 86.58 88.02 86.26 87.24 1,159,980 +0.20(+0.23%)
Mar 14, 2024 89.02 89.67 86.26 87.04 298,877 -2.26(-2.53%)
Mar 13, 2024 90.11 91.00 88.21 89.30 353,979 -1.19(-1.32%)
Mar 12, 2024 90.17 91.32 89.26 90.49 189,673 +0.21(+0.23%)
Mar 11, 2024 89.62 90.85 89.62 90.28 187,508 +0.04(+0.04%)
Mar 08, 2024 89.94 91.45 89.72 90.24 230,286 +0.80(+0.89%)
Mar 07, 2024 89.54 90.27 89.21 89.44 193,886 +0.33(+0.37%)
Mar 06, 2024 88.61 89.96 88.43 89.11 217,969 +1.12(+1.27%)
Mar 05, 2024 87.00 88.29 87.00 87.99 283,073 +0.16(+0.18%)
Mar 04, 2024 87.84 88.67 87.32 87.83 199,935 +0.16(+0.18%)
Mar 01, 2024 87.00 88.43 86.54 87.67 270,602 +1.32(+1.53%)
Feb 29, 2024 87.10 87.72 85.99 86.35 396,222 +0.69(+0.81%)
Feb 28, 2024 85.22 86.84 85.01 85.66 269,407 -0.72(-0.83%)
Feb 27, 2024 85.19 87.31 85.19 86.38 322,950 +1.19(+1.40%)
Feb 26, 2024 85.60 86.52 84.59 85.19 262,928 -0.39(-0.46%)
Feb 23, 2024 86.52 86.52 85.14 85.58 250,062 -0.96(-1.11%)
Feb 22, 2024 87.01 87.69 86.33 86.54 210,025 +0.09(+0.10%)
Feb 21, 2024 85.31 86.55 84.90 86.45 264,227 +0.17(+0.20%)
Feb 20, 2024 85.68 86.48 85.44 86.28 281,337 -0.20(-0.23%)
Feb 16, 2024 88.64 89.19 86.24 86.48 357,820 -2.51(-2.82%)
Feb 15, 2024 87.19 90.05 87.04 88.99 469,467 +1.13(+1.29%)
Feb 14, 2024 88.00 89.12 86.38 87.86 876,058 +0.87(+1.00%)
Feb 13, 2024 96.38 101.94 86.50 86.99 1,008,695 -16.64(-16.06%)
Feb 12, 2024 102.44 104.19 102.35 103.63 264,579 +0.81(+0.79%)
Feb 09, 2024 101.16 103.17 101.16 102.82 185,255 +1.81(+1.79%)
Feb 08, 2024 99.81 101.73 99.63 101.01 208,334 +0.98(+0.98%)
Feb 07, 2024 99.61 100.94 99.20 100.03 156,074 +0.25(+0.25%)
Feb 06, 2024 98.34 100.11 98.34 99.78 231,347 +2.14(+2.19%)
Feb 05, 2024 98.12 98.60 97.00 97.64 161,424 -1.16(-1.17%)
Feb 02, 2024 98.14 99.31 97.30 98.80 186,977 -0.35(-0.35%)
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