Financial News

Ipg Photonics Corp (NQ: IPGP )

164.20 USD -0.07 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 214.09 214.09 209.19 210.77 388,240 -3.00(-1.40%)
Jun 29, 2021 213.28 214.52 211.99 213.77 156,037 +1.05(+0.49%)
Jun 28, 2021 212.96 214.76 211.01 212.72 221,440 +1.74(+0.82%)
Jun 25, 2021 211.92 214.83 210.04 210.98 401,085 +0.23(+0.11%)
Jun 24, 2021 207.81 211.43 207.81 210.75 319,121 +4.29(+2.08%)
Jun 23, 2021 204.60 208.16 204.49 206.46 322,500 +3.05(+1.50%)
Jun 22, 2021 203.53 204.60 201.40 203.41 247,297 -1.00(-0.49%)
Jun 21, 2021 204.48 207.18 202.17 204.41 268,890 +0.97(+0.48%)
Jun 18, 2021 209.12 209.49 200.21 203.44 968,979 -5.65(-2.70%)
Jun 17, 2021 205.02 210.58 203.67 209.09 303,522 +3.37(+1.64%)
Jun 16, 2021 208.28 212.39 202.83 205.72 356,306 -1.35(-0.65%)
Jun 15, 2021 206.61 207.92 203.61 207.07 198,875 +0.22(+0.11%)
Jun 14, 2021 204.31 208.20 203.23 206.85 213,106 +3.25(+1.60%)
Jun 11, 2021 205.00 206.55 202.94 203.60 204,952 -1.61(-0.78%)
Jun 10, 2021 203.07 206.00 200.57 205.21 259,024 +2.01(+0.99%)
Jun 09, 2021 206.13 206.22 202.03 203.20 187,037 -2.37(-1.15%)
Jun 08, 2021 208.01 208.01 204.83 205.57 208,812 -0.21(-0.10%)
Jun 07, 2021 208.72 209.34 205.31 205.78 216,979 -3.29(-1.57%)
Jun 04, 2021 202.62 209.78 202.62 209.07 244,975 +8.09(+4.03%)
Jun 03, 2021 205.47 205.47 200.37 200.98 562,850 -6.26(-3.02%)
Jun 02, 2021 205.26 207.52 204.02 207.24 243,585 +0.97(+0.47%)
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