Financial News

Ipg Photonics Corp (NQ: IPGP )

206.46 USD +3.05 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 131.34 132.27 129.14 129.33 416,567 -3.67(-2.76%)
Apr 29, 2020 131.42 134.37 129.52 133.00 368,601 +1.91(+1.46%)
Apr 28, 2020 128.33 132.77 127.84 131.09 384,097 +5.01(+3.97%)
Apr 27, 2020 122.44 127.62 122.31 126.08 233,746 +5.18(+4.28%)
Apr 24, 2020 115.88 121.51 115.88 120.90 315,200 +4.56(+3.92%)
Apr 23, 2020 114.98 119.19 114.98 116.34 366,158 -0.17(-0.15%)
Apr 22, 2020 114.44 117.12 113.70 116.51 223,334 +4.86(+4.35%)
Apr 21, 2020 113.99 115.29 111.41 111.65 348,370 -6.29(-5.33%)
Apr 20, 2020 118.39 120.44 116.05 117.94 305,629 -1.11(-0.93%)
Apr 17, 2020 117.74 121.13 117.01 119.05 281,400 +3.57(+3.09%)
Apr 16, 2020 116.28 117.36 112.51 115.48 489,134 +1.04(+0.91%)
Apr 15, 2020 117.90 118.58 113.01 114.44 295,358 -6.31(-5.23%)
Apr 14, 2020 119.92 122.15 117.79 120.75 304,678 +3.76(+3.21%)
Apr 13, 2020 118.29 119.16 115.01 116.99 252,240 -2.06(-1.73%)
Apr 09, 2020 117.25 121.12 115.51 119.05 479,900 +1.74(+1.48%)
Apr 08, 2020 116.36 117.35 112.38 117.31 368,823 +2.96(+2.59%)
Apr 07, 2020 117.43 119.59 113.60 114.35 384,839 +0.40(+0.35%)
Apr 06, 2020 106.49 114.62 106.44 113.95 354,385 +11.21(+10.91%)
Apr 03, 2020 102.09 105.57 101.85 102.74 516,200 -0.18(-0.17%)
Apr 02, 2020 104.28 108.46 100.92 102.92 458,009 -2.88(-2.72%)
Apr 01, 2020 106.27 109.89 103.65 105.80 545,970 -4.48(-4.06%)
Mar 31, 2020 108.71 114.52 108.71 110.28 344,255 +1.08(+0.99%)
Mar 30, 2020 109.25 111.81 104.65 109.20 435,489 +0.17(+0.16%)
Mar 27, 2020 113.39 114.37 106.45 109.03 467,000 -7.95(-6.80%)
Mar 26, 2020 117.76 118.98 113.75 116.98 472,377 +0.23(+0.20%)
Mar 25, 2020 115.70 123.37 111.75 116.75 642,463 -4.45(-3.67%)
Mar 24, 2020 115.26 123.38 113.93 121.20 616,279 +11.18(+10.16%)
Mar 23, 2020 109.56 115.72 107.06 110.02 650,015 +0.94(+0.86%)
Mar 20, 2020 111.78 114.97 105.00 109.08 875,500 -0.86(-0.78%)
Mar 19, 2020 116.83 120.59 107.27 109.94 773,098 -8.72(-7.35%)
Mar 18, 2020 114.46 122.85 110.19 118.66 933,900 -5.59(-4.50%)
Mar 17, 2020 107.85 127.21 105.36 124.25 993,676 +18.89(+17.93%)
Mar 16, 2020 101.10 108.07 98.04 105.36 720,002 -6.79(-6.05%)
Mar 13, 2020 110.25 112.75 104.04 112.15 675,800 +6.27(+5.92%)
Mar 12, 2020 103.07 113.99 98.47 105.88 854,396 -4.97(-4.48%)
Mar 11, 2020 118.96 119.59 109.74 110.85 464,121 -12.50(-10.13%)
Mar 10, 2020 121.19 123.81 115.92 123.35 587,562 +6.42(+5.49%)
Mar 09, 2020 112.52 120.32 110.00 116.93 654,606 -4.54(-3.74%)
Mar 06, 2020 123.30 126.52 119.44 121.47 626,900 -6.14(-4.81%)
Mar 05, 2020 125.66 132.31 124.55 127.61 358,248 -3.98(-3.02%)
Mar 04, 2020 127.81 131.74 126.36 131.59 358,886 +3.84(+3.01%)
Mar 03, 2020 130.00 133.96 126.06 127.75 507,538 -2.60(-1.99%)
Mar 02, 2020 129.21 130.84 123.85 130.35 628,840 +2.71(+2.12%)
Feb 28, 2020 119.00 130.04 118.00 127.64 732,500 +4.83(+3.93%)
Feb 27, 2020 122.42 128.93 120.07 122.81 600,945 -3.92(-3.09%)
Feb 26, 2020 128.13 131.17 126.65 126.73 561,652 -0.32(-0.25%)
Feb 25, 2020 134.67 135.39 124.76 127.05 629,507 -5.12(-3.87%)
Feb 24, 2020 129.06 133.73 122.70 132.17 633,613 -2.84(-2.10%)
Feb 21, 2020 139.47 139.47 134.62 135.01 521,900 -5.86(-4.16%)
Feb 20, 2020 142.63 144.23 140.59 140.87 478,815 -3.06(-2.13%)
Feb 19, 2020 137.25 144.20 137.07 143.93 483,898 +8.12(+5.98%)
Feb 18, 2020 138.63 140.35 135.51 135.81 577,458 -3.68(-2.64%)
Feb 14, 2020 150.00 150.00 139.00 139.49 868,300 -10.48(-6.99%)
Feb 13, 2020 144.00 150.00 132.33 149.97 1,301,070 +2.90(+1.97%)
Feb 12, 2020 142.43 148.32 142.39 147.07 720,273 +6.32(+4.49%)
Feb 11, 2020 139.86 145.00 139.86 140.75 378,703 +2.58(+1.87%)
Feb 10, 2020 132.78 138.17 132.10 138.17 372,321 +4.62(+3.46%)
Feb 07, 2020 139.70 139.70 133.36 133.55 436,200 -7.90(-5.59%)
Feb 06, 2020 141.76 143.64 138.50 141.45 311,222 +1.04(+0.74%)
Feb 05, 2020 143.20 143.20 139.00 140.41 299,844 +0.12(+0.09%)
Feb 04, 2020 135.72 140.52 135.72 140.29 350,051 +7.48(+5.63%)
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