Financial News

Ipg Photonics Corp (NQ: IPGP )

157.01 USD -1.49 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 167.55 177.92 162.79 174.73 1,022,270 +1.72(+0.99%)
Apr 29, 2019 173.29 175.03 171.96 173.01 463,997 -0.79(-0.45%)
Apr 26, 2019 173.08 174.12 169.59 173.80 711,200 +0.11(+0.06%)
Apr 25, 2019 180.70 180.70 173.36 173.69 707,918 -7.94(-4.37%)
Apr 24, 2019 178.66 181.86 177.74 181.63 545,836 +2.94(+1.65%)
Apr 23, 2019 177.17 179.86 176.46 178.69 436,835 +2.14(+1.21%)
Apr 22, 2019 179.51 182.17 174.00 176.55 491,939 +1.07(+0.61%)
Apr 18, 2019 173.26 175.81 172.11 175.48 281,000 +1.72(+0.99%)
Apr 17, 2019 173.56 174.61 170.47 173.76 453,464 +1.73(+1.01%)
Apr 16, 2019 170.37 172.13 169.50 172.03 338,994 +2.80(+1.65%)
Apr 15, 2019 168.64 170.32 167.31 169.23 355,663 +0.31(+0.18%)
Apr 12, 2019 168.00 169.12 166.68 168.92 444,800 +2.60(+1.56%)
Apr 11, 2019 164.85 167.50 164.70 166.32 334,781 -0.25(-0.15%)
Apr 10, 2019 165.03 166.93 164.13 166.57 320,871 +1.91(+1.16%)
Apr 09, 2019 167.60 168.46 164.05 164.66 361,321 -4.30(-2.54%)
Apr 08, 2019 167.28 169.60 165.42 168.96 477,874 +1.93(+1.16%)
Apr 05, 2019 168.86 170.00 165.88 167.03 328,400 -0.57(-0.34%)
Apr 04, 2019 166.15 169.71 166.15 167.60 523,129 +1.04(+0.62%)
Apr 03, 2019 164.09 170.32 164.09 166.56 569,699 +4.29(+2.64%)
Apr 02, 2019 161.61 163.50 159.59 162.27 465,806 +0.18(+0.11%)
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