Financial News

Ipg Photonics Corp (NQ: IPGP )

163.22 USD -1.86 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 126.42 126.99 124.85 125.17 388,500 -3.29(-2.56%)
May 30, 2019 129.52 131.46 127.48 128.46 245,263 -1.05(-0.81%)
May 29, 2019 128.87 130.21 125.96 129.51 606,802 -0.14(-0.11%)
May 28, 2019 131.33 131.71 129.30 129.65 561,652 -1.36(-1.04%)
May 24, 2019 131.90 132.48 130.95 131.01 322,300 +0.52(+0.40%)
May 23, 2019 130.80 132.73 129.01 130.49 566,615 -3.32(-2.48%)
May 22, 2019 133.05 135.34 133.00 133.81 413,954 -0.27(-0.20%)
May 21, 2019 131.92 135.37 131.92 134.08 573,029 +4.00(+3.08%)
May 20, 2019 131.68 131.71 128.48 130.08 814,421 -3.97(-2.96%)
May 17, 2019 135.88 139.72 133.79 134.05 900,200 -3.96(-2.87%)
May 16, 2019 145.52 145.52 137.95 138.01 833,753 -7.57(-5.20%)
May 15, 2019 143.74 147.72 143.74 145.58 472,850 -0.28(-0.19%)
May 14, 2019 144.11 147.89 143.50 145.86 474,864 +3.45(+2.42%)
May 13, 2019 142.86 148.04 142.27 142.41 667,747 -11.28(-7.34%)
May 10, 2019 152.62 154.52 149.16 153.69 378,900 +0.07(+0.05%)
May 09, 2019 155.27 155.64 149.61 153.62 802,165 -5.01(-3.16%)
May 08, 2019 157.45 161.22 155.67 158.63 483,813 +0.07(+0.04%)
May 07, 2019 160.03 161.21 154.69 158.56 647,867 -2.95(-1.83%)
May 06, 2019 165.00 166.66 161.10 161.51 871,300 -9.98(-5.82%)
May 03, 2019 170.91 172.00 168.91 171.49 579,300 +1.70(+1.00%)
May 02, 2019 170.31 173.77 168.16 169.79 632,601 -1.05(-0.61%)
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