Financial News

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 223.79 223.79 223.79 120,213 -0.50(-0.22%)
Dec 30, 2020 223.42 227.09 222.96 224.29 120,213 +2.75(+1.24%)
Dec 29, 2020 227.00 227.00 220.52 221.54 142,116 -3.51(-1.56%)
Dec 28, 2020 220.97 225.94 220.00 225.05 163,545 +4.08(+1.85%)
Dec 24, 2020 221.42 222.44 219.19 220.97 40,100 +0.81(+0.37%)
Dec 23, 2020 217.40 222.23 217.34 220.16 182,854 +1.40(+0.64%)
Dec 22, 2020 217.03 220.22 212.38 218.76 332,408 +2.43(+1.12%)
Dec 21, 2020 214.46 218.17 212.80 216.33 175,037 -0.49(-0.23%)
Dec 18, 2020 217.02 219.37 214.83 216.82 457,000 -0.20(-0.09%)
Dec 17, 2020 214.00 217.45 211.70 217.02 299,000 +3.24(+1.52%)
Dec 16, 2020 214.36 214.46 211.34 213.78 282,840 -0.13(-0.06%)
Dec 15, 2020 210.26 214.61 208.31 213.91 246,321 +4.80(+2.30%)
Dec 14, 2020 210.40 212.43 208.49 209.11 163,432 +0.08(+0.04%)
Dec 11, 2020 205.21 209.10 204.72 209.03 158,300 +2.11(+1.02%)
Dec 10, 2020 206.81 209.42 206.04 206.92 193,376 -0.95(-0.46%)
Dec 09, 2020 216.24 217.65 205.94 207.87 315,804 -7.79(-3.61%)
Dec 08, 2020 213.96 217.00 213.43 215.66 161,587 +1.67(+0.78%)
Dec 07, 2020 210.63 213.99 210.08 213.99 174,833 +1.92(+0.91%)
Dec 04, 2020 207.10 212.43 207.10 212.07 136,500 +5.10(+2.46%)
Dec 03, 2020 206.98 210.00 206.78 206.97 108,875 -0.72(-0.35%)
Dec 02, 2020 205.93 207.87 204.45 207.69 168,930 -0.19(-0.09%)
Dec 01, 2020 208.52 209.82 205.73 207.88 278,658 +0.87(+0.42%)
Nov 30, 2020 202.67 207.02 200.53 207.01 571,907 +3.49(+1.71%)
Nov 27, 2020 203.00 204.96 201.35 203.52 88,100 +1.27(+0.63%)
Nov 25, 2020 204.69 205.34 201.27 202.25 156,300 -2.55(-1.25%)
Nov 24, 2020 203.55 208.08 201.28 204.80 166,417 +1.80(+0.89%)
Nov 23, 2020 201.89 204.10 200.10 203.00 150,325 +2.27(+1.13%)
Nov 20, 2020 200.54 204.37 198.98 200.73 148,700 -0.27(-0.13%)
Nov 19, 2020 198.45 201.11 197.78 201.00 158,382 +2.73(+1.38%)
Nov 18, 2020 200.42 201.24 197.45 198.27 219,653 -1.05(-0.53%)
Nov 17, 2020 200.25 202.07 198.52 199.32 315,238 -1.68(-0.84%)
Nov 16, 2020 204.03 204.29 199.49 201.00 349,993 +0.00(+0.00%)
Nov 13, 2020 205.05 206.76 199.54 201.00 391,200 -2.52(-1.24%)
Nov 12, 2020 210.22 212.75 202.21 203.52 263,131 -6.22(-2.97%)
Nov 11, 2020 208.20 214.61 207.90 209.74 446,234 +3.22(+1.56%)
Nov 10, 2020 203.71 209.78 203.50 206.52 306,039 +2.18(+1.07%)
Nov 09, 2020 203.40 213.35 202.66 204.34 393,819 +5.45(+2.74%)
Nov 06, 2020 198.00 200.20 196.37 198.89 379,400 +1.34(+0.68%)
Nov 05, 2020 197.39 200.93 195.36 197.55 468,846 +3.68(+1.90%)
Nov 04, 2020 198.33 198.43 192.38 193.87 307,807 -1.10(-0.56%)
Nov 03, 2020 193.50 200.95 193.49 194.97 302,918 +4.32(+2.27%)
Nov 02, 2020 189.44 191.82 187.07 190.65 231,125 +4.69(+2.52%)
Oct 30, 2020 180.00 188.76 173.47 185.96 472,300 -1.09(-0.58%)
Oct 29, 2020 186.54 188.41 183.44 187.05 479,611 +1.66(+0.90%)
Oct 28, 2020 197.42 199.73 185.09 185.39 384,034 -16.40(-8.13%)
Oct 27, 2020 196.04 202.58 196.04 201.79 222,689 +6.46(+3.31%)
Oct 26, 2020 197.57 198.07 192.80 195.33 191,609 -4.85(-2.42%)
Oct 23, 2020 197.54 202.30 195.69 200.18 335,300 +2.10(+1.06%)
Oct 22, 2020 192.19 200.43 192.19 198.08 297,985 +6.38(+3.33%)
Oct 21, 2020 192.39 195.40 190.52 191.70 272,313 -0.82(-0.43%)
Oct 20, 2020 188.59 193.50 186.00 192.52 415,048 +6.02(+3.23%)
Oct 19, 2020 184.00 187.44 182.04 186.50 416,426 +3.19(+1.74%)
Oct 16, 2020 186.31 187.00 181.01 183.31 173,400 -2.66(-1.43%)
Oct 15, 2020 180.58 187.60 178.99 185.97 312,606 +4.07(+2.24%)
Oct 14, 2020 183.85 185.78 180.25 181.90 132,163 -1.95(-1.06%)
Oct 13, 2020 182.30 185.81 181.45 183.85 221,042 +1.94(+1.07%)
Oct 12, 2020 183.01 184.56 181.33 181.91 225,399 +0.88(+0.49%)
Oct 09, 2020 180.88 182.67 180.06 181.03 130,600 +1.20(+0.67%)
Oct 08, 2020 176.82 179.92 175.88 179.83 116,014 +3.38(+1.92%)
Oct 07, 2020 176.23 177.82 175.27 176.45 175,226 +2.48(+1.43%)
Oct 06, 2020 173.22 177.41 172.01 173.97 122,868 +0.09(+0.05%)
Oct 05, 2020 170.77 174.52 170.77 173.88 145,410 +5.05(+2.99%)
Oct 02, 2020 168.83 170.73 167.88 168.83 147,200 -4.17(-2.41%)
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