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 (%)
Mar 31, 2009 8.255 8.542 7.909 8.335 489,168 +0.15(+1.81%)
Mar 30, 2009 8.770 8.770 8.127 8.186 289,927 -0.75(-8.42%)
Mar 26, 2009 8.443 8.958 8.443 8.938 206,759 +0.56(+6.74%)
Mar 25, 2009 8.364 8.513 8.038 8.374 262,953 +0.09(+1.08%)
Mar 24, 2009 8.364 8.592 8.226 8.285 241,522 -0.21(-2.45%)
Mar 23, 2009 8.216 8.503 7.830 8.493 240,746 +0.66(+8.47%)
Mar 20, 2009 8.166 8.285 7.820 7.830 149,258 -0.34(-4.12%)
Mar 19, 2009 8.186 8.354 8.048 8.166 128,421 +0.05(+0.61%)
Mar 18, 2009 7.919 8.127 7.760 8.117 163,442 +0.20(+2.50%)
Mar 17, 2009 7.731 7.939 7.731 7.919 184,533 +0.09(+1.14%)
Mar 16, 2009 7.949 8.077 7.810 7.830 162,097 -0.03(-0.38%)
Mar 13, 2009 7.859 7.919 7.751 7.859 136,432 +0.01(+0.13%)
Mar 12, 2009 7.523 7.856 7.414 7.850 273,266 +0.46(+6.16%)
Mar 11, 2009 7.305 7.572 7.226 7.394 281,080 +0.24(+3.32%)
Mar 10, 2009 6.919 7.206 6.721 7.157 183,701 +0.40(+5.86%)
Mar 09, 2009 7.196 7.345 6.721 6.761 231,400 -0.52(-7.20%)
Mar 06, 2009 7.226 7.325 7.107 7.285 290,236 +0.16(+2.22%)
Mar 05, 2009 7.701 7.760 7.068 7.127 271,011 -0.64(-8.28%)
Mar 04, 2009 7.513 7.869 7.464 7.770 212,848 +0.18(+2.35%)
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