Financial News

Ipg Photonics Corp (NQ: IPGP )

165.08 USD +2.43 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 211.92 215.52 210.80 213.03 721,339 +1.03(+0.49%)
Apr 27, 2018 215.70 216.05 210.45 212.00 629,682 -3.66(-1.70%)
Apr 26, 2018 215.33 218.51 214.78 215.66 388,129 +1.57(+0.73%)
Apr 25, 2018 218.17 219.44 213.14 214.09 446,511 -3.85(-1.77%)
Apr 24, 2018 226.92 227.36 216.44 217.94 334,454 -7.69(-3.41%)
Apr 23, 2018 231.94 232.66 224.33 225.63 233,188 -6.50(-2.80%)
Apr 20, 2018 231.71 234.54 230.40 232.13 239,181 +1.04(+0.45%)
Apr 19, 2018 235.05 236.23 229.88 231.09 319,837 -5.28(-2.23%)
Apr 18, 2018 237.24 237.88 231.03 236.37 402,352 +0.73(+0.31%)
Apr 17, 2018 234.31 236.83 232.26 235.64 332,699 +3.17(+1.36%)
Apr 16, 2018 231.56 233.49 228.99 232.47 245,475 +2.11(+0.92%)
Apr 13, 2018 229.67 231.59 227.46 230.36 265,660 +2.78(+1.22%)
Apr 12, 2018 231.09 233.87 227.13 227.58 303,973 -2.19(-0.95%)
Apr 11, 2018 227.27 231.98 227.25 229.77 278,999 +0.43(+0.19%)
Apr 10, 2018 228.03 231.26 225.12 229.34 234,489 +6.44(+2.89%)
Apr 09, 2018 224.69 228.39 222.61 222.90 318,533 +0.43(+0.19%)
Apr 06, 2018 226.48 229.48 220.57 222.47 345,139 -6.52(-2.85%)
Apr 05, 2018 226.57 230.57 226.49 228.99 449,354 +4.79(+2.14%)
Apr 04, 2018 225.34 226.59 219.29 224.20 783,849 -7.55(-3.26%)
Apr 03, 2018 227.04 232.79 226.01 231.75 416,489 +6.83(+3.04%)
Apr 02, 2018 232.64 234.19 222.23 224.92 492,869 -8.46(-3.62%)
Mar 29, 2018 233.38 233.38 233.38 0 +7.60(+3.37%)
Mar 28, 2018 229.61 232.24 223.45 225.78 389,317 -3.98(-1.73%)
Mar 27, 2018 241.30 244.99 228.18 229.76 524,418 -10.74(-4.47%)
Mar 26, 2018 236.19 241.32 234.65 240.50 400,319 +9.09(+3.93%)
Mar 23, 2018 240.03 242.54 231.29 231.41 391,562 -8.32(-3.47%)
Mar 22, 2018 247.30 248.91 239.65 239.73 376,390 -11.35(-4.52%)
Mar 21, 2018 252.15 255.84 250.91 251.08 276,847 -1.55(-0.61%)
Mar 20, 2018 248.56 252.64 247.50 252.63 440,729 +5.21(+2.11%)
Mar 19, 2018 245.09 248.47 241.72 247.42 568,961 +0.52(+0.21%)
Mar 16, 2018 250.62 252.10 243.83 246.90 949,371 -2.29(-0.92%)
Mar 15, 2018 253.25 256.68 249.00 249.19 516,715 -4.09(-1.61%)
Mar 14, 2018 256.01 256.71 251.92 253.28 599,640 -2.27(-0.89%)
Mar 13, 2018 255.74 260.61 252.36 255.55 715,080 +0.83(+0.33%)
Mar 12, 2018 250.17 255.32 249.65 254.72 570,296 +5.44(+2.18%)
Mar 09, 2018 244.83 253.55 243.97 249.28 637,553 +5.48(+2.25%)
Mar 08, 2018 245.53 245.53 241.48 243.80 430,882 +1.04(+0.43%)
Mar 07, 2018 244.11 242.76 801,547 +1.32(+0.55%)
Mar 06, 2018 236.31 241.64 234.01 241.44 9,167,402 +5.46(+2.31%)
Mar 05, 2018 242.00 242.00 233.73 235.98 990,244 -8.82(-3.60%)
Mar 02, 2018 241.03 245.28 235.01 244.80 327,976 +0.84(+0.34%)
Mar 01, 2018 245.01 246.62 239.48 243.96 409,217 -1.68(-0.68%)
Feb 28, 2018 246.94 250.72 244.74 245.64 364,790 -0.01(-0.00%)
Feb 27, 2018 248.53 250.00 244.31 245.65 340,803 -2.46(-0.99%)
Feb 26, 2018 242.88 248.46 242.55 248.11 348,887 +5.94(+2.45%)
Feb 23, 2018 241.25 243.71 239.70 242.17 267,935 +2.45(+1.02%)
Feb 22, 2018 248.26 249.67 237.74 239.72 323,718 -8.23(-3.32%)
Feb 21, 2018 239.69 250.90 239.69 247.95 711,341 +8.86(+3.71%)
Feb 20, 2018 240.01 246.05 236.84 239.09 645,057 -0.27(-0.11%)
Feb 16, 2018 239.36 239.36 239.36 0 -19.71(-7.61%)
Feb 15, 2018 254.49 259.46 251.65 259.07 508,747 +6.61(+2.62%)
Feb 14, 2018 242.78 252.67 242.78 252.46 301,361 +8.76(+3.59%)
Feb 13, 2018 238.05 243.87 236.47 243.70 255,845 +4.30(+1.80%)
Feb 12, 2018 233.93 241.22 233.93 239.40 323,629 +6.96(+2.99%)
Feb 09, 2018 229.86 236.15 221.50 232.44 552,098 +5.46(+2.41%)
Feb 08, 2018 241.49 226.79 226.98 714,630 -10.67(-4.49%)
Feb 07, 2018 241.99 244.64 235.59 237.65 370,761 -4.89(-2.02%)
Feb 06, 2018 227.71 242.62 223.76 242.54 505,197 +4.89(+2.06%)
Feb 05, 2018 241.13 246.64 231.49 237.65 561,232 -9.10(-3.69%)
Feb 02, 2018 250.74 251.54 243.51 246.75 326,303 -5.33(-2.11%)
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