Financial News

Ipg Photonics Corp (NQ: IPGP )

99.74 -2.58 (-2.52%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 98.97 102.84 98.97 102.32 499,591 +5.60(+5.79%)
May 16, 2022 97.57 98.80 96.41 96.72 582,760 -1.68(-1.71%)
May 13, 2022 96.71 99.86 96.39 98.40 701,090 +1.64(+1.69%)
May 12, 2022 93.58 97.82 92.92 96.76 652,072 +2.42(+2.57%)
May 11, 2022 97.97 100.03 94.07 94.34 496,641 -3.69(-3.76%)
May 10, 2022 102.46 102.77 96.05 98.03 609,541 -2.75(-2.73%)
May 09, 2022 99.41 101.75 98.37 100.78 703,678 -0.22(-0.22%)
May 06, 2022 102.91 103.37 100.07 101.00 658,985 -3.24(-3.11%)
May 05, 2022 107.68 109.41 102.93 104.24 595,109 -5.53(-5.04%)
May 04, 2022 108.20 110.21 104.75 109.77 936,951 +2.95(+2.76%)
May 03, 2022 105.00 117.22 104.47 106.82 2,083,546 +7.67(+7.74%)
May 02, 2022 94.23 99.18 94.17 99.15 953,678 +4.67(+4.94%)
Apr 29, 2022 95.08 98.41 94.24 94.48 750,155 -0.66(-0.69%)
Apr 28, 2022 93.41 95.98 91.64 95.14 628,551 +3.74(+4.09%)
Apr 27, 2022 92.91 95.19 90.51 91.40 502,339 -1.21(-1.31%)
Apr 26, 2022 95.44 96.50 92.60 92.61 668,720 -4.24(-4.38%)
Apr 25, 2022 95.39 96.92 94.11 96.85 810,088 +1.28(+1.34%)
Apr 22, 2022 98.59 100.68 95.39 95.57 895,682 -3.25(-3.29%)
Apr 21, 2022 101.84 102.96 97.26 98.82 743,183 -1.36(-1.36%)
Apr 20, 2022 101.20 103.26 99.80 100.18 511,779 -0.06(-0.06%)
Apr 19, 2022 97.90 101.17 97.90 100.24 575,026 +2.57(+2.63%)
Apr 18, 2022 96.69 98.48 95.50 97.67 530,441 +0.38(+0.39%)
Apr 14, 2022 100.79 100.99 97.25 97.29 490,505 -3.08(-3.07%)
Apr 13, 2022 99.01 101.47 98.61 100.37 377,441 +1.10(+1.11%)
Apr 12, 2022 101.29 102.67 99.10 99.27 383,651 -0.74(-0.74%)
Apr 11, 2022 99.81 104.14 98.86 100.01 500,863 -0.87(-0.86%)
Apr 08, 2022 100.48 103.34 99.59 100.88 653,285 -0.16(-0.16%)
Apr 07, 2022 102.18 103.05 99.10 101.04 434,168 -1.13(-1.11%)
Apr 06, 2022 103.72 104.25 100.71 102.17 482,555 -3.00(-2.85%)
Apr 05, 2022 110.53 111.05 105.04 105.17 843,360 -6.34(-5.69%)
Apr 04, 2022 111.17 114.84 110.02 111.51 761,665 +1.63(+1.48%)
Apr 01, 2022 110.68 110.92 106.87 109.88 786,742 +0.12(+0.11%)
Mar 31, 2022 113.67 113.67 109.71 109.76 556,081 -3.58(-3.16%)
Mar 30, 2022 118.41 119.50 113.15 113.34 409,581 -6.36(-5.31%)
Mar 29, 2022 117.32 122.04 117.00 119.70 469,968 +5.58(+4.89%)
Mar 28, 2022 112.35 114.22 110.90 114.12 506,412 +1.22(+1.08%)
Mar 25, 2022 115.61 115.61 111.92 112.90 369,481 -2.47(-2.14%)
Mar 24, 2022 114.11 116.82 112.55 115.37 537,646 +2.38(+2.11%)
Mar 23, 2022 117.34 118.33 112.18 112.99 573,956 -5.43(-4.59%)
Mar 22, 2022 117.40 120.33 116.39 118.42 447,244 +1.69(+1.45%)
Mar 21, 2022 119.03 119.39 115.96 116.73 477,490 -2.24(-1.88%)
Mar 18, 2022 115.43 119.74 114.70 118.97 1,112,379 +2.34(+2.01%)
Mar 17, 2022 115.97 117.46 115.16 116.63 693,210 +0.03(+0.03%)
Mar 16, 2022 114.36 117.44 114.36 116.60 779,838 +4.11(+3.65%)
Mar 15, 2022 107.04 112.51 106.98 112.49 648,136 +6.13(+5.76%)
Mar 14, 2022 105.85 112.45 105.51 106.36 897,100 -4.44(-4.01%)
Mar 11, 2022 112.79 114.28 110.78 110.80 473,228 -1.70(-1.51%)
Mar 10, 2022 111.90 114.44 110.30 112.50 414,831 -1.65(-1.45%)
Mar 09, 2022 115.58 119.04 112.37 114.15 872,683 +2.01(+1.79%)
Mar 08, 2022 106.90 116.34 106.19 112.14 1,103,276 +6.09(+5.74%)
Mar 07, 2022 105.88 109.28 103.05 106.05 1,053,342 +0.85(+0.81%)
Mar 04, 2022 112.00 113.42 104.65 105.20 1,592,859 -8.80(-7.72%)
Mar 03, 2022 119.39 120.57 112.97 114.00 1,556,744 -11.38(-9.08%)
Mar 02, 2022 122.56 127.19 120.32 125.38 759,500 +3.86(+3.18%)
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