Financial News

Ipg Photonics Corp (NQ: IPGP )

102.32 +5.60 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 141.30 142.75 139.71 142.15 565,600 +0.86(+0.61%)
Nov 29, 2018 143.27 144.87 138.51 141.29 436,780 -2.35(-1.64%)
Nov 28, 2018 141.71 143.98 136.59 143.64 366,556 +2.79(+1.98%)
Nov 27, 2018 140.76 142.17 138.60 140.85 531,897 -0.28(-0.20%)
Nov 26, 2018 138.79 141.60 136.73 141.13 547,729 +3.39(+2.46%)
Nov 23, 2018 133.40 139.17 131.90 137.74 246,000 +3.70(+2.76%)
Nov 21, 2018 134.04 134.04 134.04 0 +1.09(+0.82%)
Nov 20, 2018 132.45 136.72 132.05 132.95 676,463 -3.18(-2.34%)
Nov 19, 2018 138.42 138.48 135.44 136.13 628,812 -2.35(-1.70%)
Nov 16, 2018 136.75 140.50 135.45 138.48 494,000 -0.27(-0.19%)
Nov 15, 2018 133.69 140.39 133.69 138.75 601,738 +3.80(+2.82%)
Nov 14, 2018 132.45 136.83 131.40 134.95 1,068,919 +2.10(+1.58%)
Nov 13, 2018 130.08 137.04 130.02 132.85 636,231 +3.74(+2.90%)
Nov 12, 2018 135.49 136.69 126.82 129.11 753,308 -8.68(-6.30%)
Nov 09, 2018 140.03 140.03 135.84 137.79 506,200 -3.20(-2.27%)
Nov 08, 2018 142.40 144.63 140.03 140.99 525,916 -2.16(-1.51%)
Nov 07, 2018 143.00 143.42 139.45 143.15 513,686 +1.76(+1.24%)
Nov 06, 2018 140.77 144.61 140.34 141.39 585,728 +0.21(+0.15%)
Nov 05, 2018 145.88 145.88 138.16 141.18 629,629 -4.65(-3.19%)
Nov 02, 2018 143.39 146.72 139.08 145.83 849,500 +4.14(+2.92%)
Nov 01, 2018 134.18 142.80 134.18 141.69 1,019,089 +8.14(+6.10%)
Oct 31, 2018 143.26 144.27 130.79 133.55 1,540,630 -8.25(-5.82%)
Oct 30, 2018 108.51 142.22 107.59 141.80 2,199,829 +10.47(+7.97%)
Oct 29, 2018 137.63 140.51 129.50 131.33 1,233,878 -3.43(-2.55%)
Oct 26, 2018 130.68 137.56 129.22 134.76 865,700 +1.45(+1.09%)
Oct 25, 2018 132.49 134.94 131.01 133.31 653,420 +3.68(+2.84%)
Oct 24, 2018 132.24 133.10 129.55 129.63 691,874 -2.66(-2.01%)
Oct 23, 2018 127.61 133.33 126.57 132.29 809,631 +1.49(+1.14%)
Oct 22, 2018 132.27 133.55 129.46 130.80 1,196,562 -1.46(-1.10%)
Oct 19, 2018 137.38 138.36 130.80 132.26 843,600 -6.31(-4.55%)
Oct 18, 2018 139.33 139.33 136.58 138.57 666,763 -1.37(-0.98%)
Oct 17, 2018 140.95 141.85 138.17 139.94 524,864 -0.44(-0.31%)
Oct 16, 2018 137.31 141.12 135.80 140.38 580,248 +4.69(+3.46%)
Oct 15, 2018 137.13 137.53 135.12 135.69 525,763 -1.89(-1.37%)
Oct 12, 2018 135.88 138.00 135.14 137.58 899,300 +5.72(+4.34%)
Oct 11, 2018 129.87 134.46 129.81 131.86 1,112,059 +0.11(+0.08%)
Oct 10, 2018 134.00 134.49 130.22 131.75 1,080,253 -3.02(-2.24%)
Oct 09, 2018 135.70 136.45 133.64 134.77 911,560 -0.66(-0.49%)
Oct 08, 2018 131.66 138.53 130.32 135.43 1,505,161 +2.67(+2.01%)
Oct 05, 2018 140.07 142.49 132.28 132.76 4,046,600 -21.26(-13.80%)
Oct 04, 2018 156.86 156.86 152.93 154.02 1,098,884 -3.40(-2.16%)
Oct 03, 2018 155.97 158.19 154.80 157.42 601,854 +1.92(+1.23%)
Oct 02, 2018 155.78 156.81 155.11 155.50 647,841 -0.12(-0.08%)
Oct 01, 2018 157.02 157.28 155.06 155.62 965,911 -0.45(-0.29%)
Sep 28, 2018 155.07 157.50 154.30 156.07 823,900 -2.74(-1.73%)
Sep 27, 2018 155.51 160.52 154.82 158.81 788,396 +3.35(+2.15%)
Sep 26, 2018 160.76 160.76 154.99 155.46 732,353 -6.00(-3.72%)
Sep 25, 2018 164.42 164.51 161.29 161.46 423,712 -2.95(-1.79%)
Sep 24, 2018 167.77 167.77 161.74 164.41 725,854 -4.93(-2.91%)
Sep 21, 2018 167.51 172.49 167.07 169.34 1,387,900 +6.78(+4.17%)
Sep 20, 2018 161.60 164.35 160.58 162.56 544,528 +2.00(+1.25%)
Sep 19, 2018 159.82 161.86 159.01 160.56 360,723 +0.87(+0.54%)
Sep 18, 2018 157.01 160.72 156.91 159.69 503,158 +2.13(+1.35%)
Sep 17, 2018 159.64 159.64 155.77 157.56 586,187 -1.85(-1.16%)
Sep 14, 2018 159.17 160.55 158.40 159.41 290,200 +1.18(+0.75%)
Sep 13, 2018 158.88 160.77 157.55 158.23 456,491 +0.79(+0.50%)
Sep 12, 2018 154.85 157.96 153.37 157.44 493,557 +1.71(+1.10%)
Sep 11, 2018 157.04 157.72 154.03 155.73 499,193 -1.99(-1.26%)
Sep 10, 2018 157.91 159.15 156.56 157.72 501,420 +0.25(+0.16%)
Sep 07, 2018 156.55 159.93 155.31 157.47 707,800 +0.47(+0.30%)
Sep 06, 2018 161.99 162.26 154.68 157.00 1,123,846 -4.08(-2.53%)
Sep 05, 2018 168.80 169.44 160.32 161.08 906,815 -7.72(-4.57%)
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