Financial News

Ipg Photonics Corp (NQ: IPGP )

147.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.57 10.88 10.57 10.73 93,115 +0.09(+0.85%)
Jul 30, 2009 10.50 10.91 10.42 10.64 80,021 +0.23(+2.21%)
Jul 29, 2009 10.43 10.56 10.27 10.41 82,803 -0.08(-0.76%)
Jul 28, 2009 10.53 10.79 10.32 10.49 67,875 -0.08(-0.76%)
Jul 27, 2009 10.35 10.68 10.26 10.57 92,640 +0.24(+2.32%)
Jul 24, 2009 10.50 10.54 10.26 10.33 192,615 -0.28(-2.64%)
Jul 23, 2009 10.27 10.93 9.950 10.61 213,596 -0.21(-1.94%)
Jul 22, 2009 10.70 11.00 10.47 10.82 79,550 +0.06(+0.56%)
Jul 21, 2009 10.77 10.87 10.51 10.76 84,306 +0.01(+0.09%)
Jul 20, 2009 10.68 10.93 10.65 10.75 101,004 +0.17(+1.61%)
Jul 17, 2009 10.50 10.64 10.26 10.58 169,737 +0.11(+1.05%)
Jul 16, 2009 10.41 10.50 10.09 10.47 191,384 -0.02(-0.19%)
Jul 15, 2009 10.12 10.50 10.11 10.49 197,135 +0.45(+4.48%)
Jul 14, 2009 10.01 10.20 9.980 10.04 94,054 -0.01(-0.10%)
Jul 13, 2009 9.830 10.16 9.480 10.05 228,634 +0.41(+4.25%)
Jul 10, 2009 9.750 9.840 9.490 9.640 115,839 -0.09(-0.92%)
Jul 09, 2009 9.830 9.850 9.590 9.730 102,175 -0.07(-0.71%)
Jul 08, 2009 9.970 10.18 9.500 9.800 124,263 -0.10(-1.01%)
Jul 07, 2009 10.46 10.53 9.880 9.900 191,738 -0.59(-5.62%)
Jul 06, 2009 10.65 10.79 10.24 10.49 124,505 -0.15(-1.41%)
Jul 02, 2009 11.06 11.24 10.59 10.64 105,893 -0.58(-5.17%)
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