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 29, 2019 149.69 152.20 148.54 151.78 509,200 +3.61(+2.44%)
Mar 28, 2019 148.21 151.15 147.29 148.17 402,503 +0.31(+0.21%)
Mar 27, 2019 148.74 150.89 145.47 147.86 601,877 -0.42(-0.28%)
Mar 26, 2019 146.85 150.92 146.81 148.28 419,175 +3.54(+2.45%)
Mar 25, 2019 144.08 145.28 142.00 144.74 377,908 -0.03(-0.02%)
Mar 22, 2019 151.85 152.20 144.47 144.77 404,200 -8.32(-5.43%)
Mar 21, 2019 148.17 153.90 147.82 153.09 420,498 +5.44(+3.68%)
Mar 20, 2019 151.52 152.85 147.55 147.65 297,883 -4.07(-2.68%)
Mar 19, 2019 150.74 154.64 149.60 151.72 350,914 +2.22(+1.48%)
Mar 18, 2019 153.64 154.04 149.32 149.50 312,423 -4.11(-2.68%)
Mar 15, 2019 150.20 155.99 150.19 153.61 702,700 +4.10(+2.74%)
Mar 14, 2019 153.49 154.14 149.11 149.51 460,693 -4.39(-2.85%)
Mar 13, 2019 152.99 155.49 152.35 153.90 242,631 +1.74(+1.14%)
Mar 12, 2019 152.20 153.39 150.53 152.16 305,969 +0.84(+0.56%)
Mar 11, 2019 148.25 151.70 148.00 151.32 429,352 +3.23(+2.18%)
Mar 08, 2019 145.34 148.42 144.48 148.09 232,600 +0.10(+0.07%)
Mar 07, 2019 152.04 152.04 147.54 147.99 390,635 -4.36(-2.86%)
Mar 06, 2019 155.74 155.74 152.18 152.35 269,200 -3.73(-2.39%)
Mar 05, 2019 156.18 157.80 154.19 156.08 231,785 -0.28(-0.18%)
Mar 04, 2019 157.80 159.77 154.79 156.36 322,384 -0.32(-0.20%)
Mar 01, 2019 155.96 158.24 155.11 156.68 238,500 +1.65(+1.06%)
Feb 28, 2019 156.93 156.93 154.20 155.03 387,819 -2.80(-1.77%)
Feb 27, 2019 159.05 160.14 156.27 157.83 372,747 -1.75(-1.10%)
Feb 26, 2019 160.51 161.98 158.95 159.58 321,085 -1.60(-0.99%)
Feb 25, 2019 158.22 162.23 158.19 161.18 691,571 +4.75(+3.04%)
Feb 22, 2019 154.99 156.55 153.98 156.43 267,300 +2.38(+1.54%)
Feb 21, 2019 153.06 155.01 152.90 154.05 412,962 +0.83(+0.54%)
Feb 20, 2019 153.64 154.69 152.06 153.22 214,626 +0.22(+0.14%)
Feb 19, 2019 153.92 154.73 151.16 153.00 642,842 -1.88(-1.21%)
Feb 15, 2019 150.83 155.45 150.10 154.88 770,600 +5.32(+3.56%)
Feb 14, 2019 149.41 152.38 147.54 149.56 904,066 +0.17(+0.11%)
Feb 13, 2019 147.45 149.99 144.80 149.39 864,233 +2.24(+1.52%)
Feb 12, 2019 137.48 150.37 134.00 147.15 1,323,444 +9.90(+7.21%)
Feb 11, 2019 139.00 139.32 136.58 137.25 610,883 -1.55(-1.12%)
Feb 08, 2019 135.61 138.80 134.76 138.80 441,100 +2.03(+1.48%)
Feb 07, 2019 140.17 140.45 136.09 136.77 332,524 -4.62(-3.27%)
Feb 06, 2019 137.65 141.88 137.65 141.39 421,531 +3.75(+2.72%)
Feb 05, 2019 136.88 138.13 135.85 137.64 236,726 +1.02(+0.75%)
Feb 04, 2019 136.66 137.26 134.53 136.62 227,281 -0.31(-0.23%)
Feb 01, 2019 133.42 137.04 133.10 136.93 602,400 +3.93(+2.95%)
Jan 31, 2019 133.46 134.18 130.68 133.00 506,014 -0.25(-0.19%)
Jan 30, 2019 132.36 133.80 127.96 133.25 462,802 +1.78(+1.35%)
Jan 29, 2019 133.75 134.94 131.36 131.47 280,963 -1.21(-0.91%)
Jan 28, 2019 132.70 136.16 132.04 132.68 348,206 -2.62(-1.94%)
Jan 25, 2019 132.16 136.54 131.81 135.30 365,100 +4.73(+3.62%)
Jan 24, 2019 126.67 132.76 126.00 130.57 623,159 +4.40(+3.49%)
Jan 23, 2019 128.72 129.30 124.84 126.17 429,918 -1.88(-1.47%)
Jan 22, 2019 131.87 132.04 126.70 128.05 448,042 -4.46(-3.37%)
Jan 18, 2019 130.41 133.68 129.50 132.51 413,700 +3.30(+2.55%)
Jan 17, 2019 127.92 130.35 126.25 129.21 310,946 +0.87(+0.68%)
Jan 16, 2019 126.27 129.22 126.27 128.34 263,750 +2.44(+1.94%)
Jan 15, 2019 127.54 128.13 125.60 125.90 347,055 -1.21(-0.95%)
Jan 14, 2019 126.90 128.23 124.49 127.11 324,335 -0.77(-0.60%)
Jan 11, 2019 127.98 129.35 125.93 127.88 414,400 -0.64(-0.50%)
Jan 10, 2019 125.60 128.75 125.24 128.52 453,750 +2.25(+1.78%)
Jan 09, 2019 121.50 128.98 121.50 126.27 822,902 +5.47(+4.53%)
Jan 08, 2019 118.67 123.80 117.93 120.80 567,450 +3.99(+3.42%)
Jan 07, 2019 115.05 118.27 114.14 116.81 425,571 +2.09(+1.82%)
Jan 04, 2019 111.05 114.85 108.94 114.72 285,700 +6.12(+5.64%)
Jan 03, 2019 112.27 112.27 107.52 108.60 593,991 -6.16(-5.37%)
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