Financial News

Ipg Photonics Corp (NQ: IPGP )

157.77 USD -6.58 (-4.00%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 160.69 162.24 159.69 161.73 304,220 +2.08(+1.30%)
Aug 28, 2020 156.15 160.46 154.19 159.65 247,000 +4.34(+2.79%)
Aug 27, 2020 156.07 157.07 154.08 155.31 312,498 -1.35(-0.86%)
Aug 26, 2020 153.26 157.14 152.11 156.66 271,226 +4.08(+2.67%)
Aug 25, 2020 151.53 153.49 151.07 152.58 237,460 +0.84(+0.55%)
Aug 24, 2020 150.93 154.29 150.56 151.74 232,540 +1.16(+0.77%)
Aug 21, 2020 150.65 152.29 149.51 150.58 209,700 +0.14(+0.09%)
Aug 20, 2020 153.69 153.98 149.81 150.44 377,449 -3.80(-2.46%)
Aug 19, 2020 155.94 156.99 153.45 154.24 245,944 -0.65(-0.42%)
Aug 18, 2020 160.28 160.28 154.45 154.89 362,113 -6.81(-4.21%)
Aug 17, 2020 159.29 162.77 159.29 161.70 178,042 +3.45(+2.18%)
Aug 14, 2020 159.90 161.12 157.50 158.25 214,300 -1.76(-1.10%)
Aug 13, 2020 160.45 162.06 158.60 160.01 263,318 -0.74(-0.46%)
Aug 12, 2020 160.38 162.05 159.02 160.75 364,604 +1.81(+1.14%)
Aug 11, 2020 157.54 162.28 156.46 158.94 558,682 +0.74(+0.47%)
Aug 10, 2020 162.63 164.53 157.38 158.20 474,682 -5.06(-3.10%)
Aug 07, 2020 164.54 164.54 161.22 163.26 392,800 -1.76(-1.07%)
Aug 06, 2020 166.92 166.94 163.57 165.02 474,938 -1.65(-0.99%)
Aug 05, 2020 171.10 173.25 165.12 166.67 366,382 -0.99(-0.59%)
Aug 04, 2020 177.88 177.88 161.05 167.66 879,211 -12.35(-6.86%)
Aug 03, 2020 180.61 183.44 178.96 180.01 497,878 +1.00(+0.56%)
Jul 31, 2020 181.78 182.05 177.06 179.01 529,800 -1.96(-1.08%)
Jul 30, 2020 178.25 182.48 176.86 180.97 385,022 -0.53(-0.29%)
Jul 29, 2020 181.87 183.83 180.69 181.50 411,022 +0.97(+0.54%)
Jul 28, 2020 181.72 183.35 180.12 180.53 279,787 -2.54(-1.39%)
Jul 27, 2020 176.93 183.74 175.01 183.07 280,650 +7.78(+4.44%)
Jul 24, 2020 174.84 179.20 173.06 175.29 383,600 -3.45(-1.93%)
Jul 23, 2020 177.69 182.35 177.41 178.74 245,635 +0.80(+0.45%)
Jul 22, 2020 179.03 181.67 176.32 177.94 254,381 -2.05(-1.14%)
Jul 21, 2020 183.33 184.02 179.64 179.99 336,621 +0.10(+0.06%)
Jul 20, 2020 175.29 180.04 175.05 179.89 366,413 +3.97(+2.26%)
Jul 17, 2020 171.00 176.73 170.98 175.92 394,300 +4.92(+2.88%)
Jul 16, 2020 168.70 171.31 167.49 171.00 417,759 -0.10(-0.06%)
Jul 15, 2020 166.94 171.33 165.46 171.10 496,575 +6.36(+3.86%)
Jul 14, 2020 159.15 164.92 156.54 164.74 309,497 +5.50(+3.45%)
Jul 13, 2020 162.85 166.48 159.07 159.24 294,559 -2.38(-1.47%)
Jul 10, 2020 165.21 165.28 160.99 161.62 183,600 -2.46(-1.50%)
Jul 09, 2020 162.06 165.64 160.74 164.08 238,712 +2.38(+1.47%)
Jul 08, 2020 163.42 163.95 160.05 161.70 125,236 -0.31(-0.19%)
Jul 07, 2020 163.93 165.64 161.71 162.01 169,496 -2.83(-1.72%)
Jul 06, 2020 162.71 165.82 161.39 164.84 325,665 +5.76(+3.62%)
Jul 02, 2020 156.54 162.40 156.54 159.08 291,200 +3.30(+2.12%)
Jul 01, 2020 161.75 161.75 155.42 155.78 200,532 -4.61(-2.87%)
Jun 30, 2020 157.53 162.55 157.53 160.39 272,727 +3.23(+2.06%)
Jun 29, 2020 156.79 158.29 154.26 157.16 135,057 +1.94(+1.25%)
Jun 26, 2020 157.49 159.91 154.68 155.22 313,800 -2.36(-1.50%)
Jun 25, 2020 156.00 157.99 153.42 157.58 185,892 +0.37(+0.24%)
Jun 24, 2020 158.23 160.29 156.89 157.21 238,922 -3.90(-2.42%)
Jun 23, 2020 165.19 165.19 160.88 161.11 263,090 -2.19(-1.34%)
Jun 22, 2020 161.39 164.24 157.85 163.30 220,257 +1.06(+0.65%)
Jun 19, 2020 166.69 168.41 161.99 162.24 553,900 -0.28(-0.17%)
Jun 18, 2020 162.12 164.73 161.17 162.52 263,215 -1.12(-0.68%)
Jun 17, 2020 164.34 165.18 160.70 163.64 250,183 +1.67(+1.03%)
Jun 16, 2020 162.50 166.75 160.61 161.97 399,564 +1.54(+0.96%)
Jun 15, 2020 153.02 160.45 151.43 160.43 270,932 +4.29(+2.75%)
Jun 12, 2020 158.96 160.64 153.45 156.14 272,200 +0.41(+0.26%)
Jun 11, 2020 162.25 164.00 155.49 155.73 303,123 -9.66(-5.84%)
Jun 10, 2020 168.30 168.46 165.07 165.39 197,303 -0.20(-0.12%)
Jun 09, 2020 162.39 168.70 160.50 165.59 528,609 -1.44(-0.86%)
Jun 08, 2020 168.42 169.46 165.02 167.03 563,192 -2.44(-1.44%)
Jun 05, 2020 165.00 170.03 164.26 169.47 619,800 +8.18(+5.07%)
Jun 04, 2020 160.69 162.57 160.01 161.29 343,703 -1.65(-1.01%)
Jun 03, 2020 161.53 163.53 161.14 162.94 229,819 +3.05(+1.91%)
Jun 02, 2020 159.74 163.17 157.23 159.89 417,280 +0.08(+0.05%)
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