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 (%)
Oct 29, 2021 157.75 159.56 157.20 159.01 312,664 +0.01(+0.01%)
Oct 28, 2021 157.70 160.49 157.65 159.00 235,831 +1.99(+1.27%)
Oct 27, 2021 158.79 160.43 156.41 157.01 487,129 -1.49(-0.94%)
Oct 26, 2021 160.65 158.50 387,313 -1.14(-0.71%)
Oct 25, 2021 162.36 162.43 159.21 159.64 333,421 -2.38(-1.47%)
Oct 22, 2021 164.08 166.14 161.62 162.02 188,884 -2.08(-1.27%)
Oct 21, 2021 163.53 164.29 162.06 164.10 157,072 +0.13(+0.08%)
Oct 20, 2021 164.48 165.26 163.39 163.97 208,181 -0.17(-0.10%)
Oct 19, 2021 164.82 165.01 162.08 164.14 215,132 +0.92(+0.56%)
Oct 18, 2021 163.43 164.28 162.21 163.22 254,063 -1.86(-1.13%)
Oct 15, 2021 163.97 167.01 163.04 165.08 143,320 +2.43(+1.49%)
Oct 14, 2021 159.72 163.92 158.07 162.65 299,743 +5.37(+3.41%)
Oct 13, 2021 158.35 158.71 156.13 157.28 351,500 +0.03(+0.02%)
Oct 12, 2021 159.16 159.63 156.83 157.25 420,122 -0.75(-0.47%)
Oct 11, 2021 155.43 159.35 155.43 158.00 202,990 -1.53(-0.96%)
Oct 08, 2021 158.72 159.87 158.37 159.53 155,076 +1.29(+0.82%)
Oct 07, 2021 156.64 159.84 156.49 158.24 217,988 +3.79(+2.45%)
Oct 06, 2021 152.00 154.58 151.27 154.45 207,900 +0.55(+0.36%)
Oct 05, 2021 153.31 156.21 152.76 153.90 350,704 +0.69(+0.45%)
Oct 04, 2021 159.36 159.72 152.07 153.21 325,546 -7.91(-4.91%)
Oct 01, 2021 159.27 164.99 157.65 161.12 216,933 +2.72(+1.72%)
Sep 30, 2021 160.00 162.13 158.39 158.40 246,812 -0.70(-0.44%)
Sep 29, 2021 161.20 162.68 158.62 159.10 425,894 -1.89(-1.17%)
Sep 28, 2021 162.12 163.15 159.51 160.99 198,404 -3.21(-1.95%)
Sep 27, 2021 162.97 166.50 160.59 164.20 245,042 -0.07(-0.04%)
Sep 24, 2021 161.67 165.14 161.29 164.27 199,725 +1.64(+1.01%)
Sep 23, 2021 160.50 163.74 160.38 162.63 205,653 +3.04(+1.90%)
Sep 22, 2021 162.21 162.74 159.01 159.59 222,288 -1.07(-0.67%)
Sep 21, 2021 163.24 163.40 160.53 160.66 219,809 -0.61(-0.38%)
Sep 20, 2021 163.69 164.99 158.62 161.27 493,940 -5.30(-3.18%)
Sep 17, 2021 170.97 171.72 165.33 166.57 763,166 -5.09(-2.97%)
Sep 16, 2021 171.60 172.54 169.64 171.66 199,785 -0.63(-0.37%)
Sep 15, 2021 173.20 174.60 171.33 172.29 221,225 -0.89(-0.51%)
Sep 14, 2021 174.27 174.82 172.82 173.18 147,704 -0.38(-0.22%)
Sep 13, 2021 174.40 175.43 172.50 173.56 207,591 +1.07(+0.62%)
Sep 10, 2021 175.43 176.16 172.30 172.49 146,059 -1.75(-1.00%)
Sep 09, 2021 174.34 176.56 173.82 174.24 370,003 +0.00(+0.00%)
Sep 08, 2021 174.37 175.16 171.06 174.24 257,878 -1.35(-0.77%)
Sep 07, 2021 174.25 177.60 174.25 175.59 375,162 +1.37(+0.79%)
Sep 03, 2021 173.32 175.45 172.21 174.22 483,585 +0.86(+0.50%)
Sep 02, 2021 170.77 173.75 169.34 173.36 232,078 +3.52(+2.07%)
Sep 01, 2021 171.36 171.78 168.47 169.84 193,914 -0.84(-0.49%)
Aug 31, 2021 172.15 172.32 169.12 170.68 279,397 -1.32(-0.77%)
Aug 30, 2021 173.57 174.05 171.63 172.00 168,437 -0.43(-0.25%)
Aug 27, 2021 170.00 173.67 170.00 172.43 261,926 +2.98(+1.76%)
Aug 26, 2021 171.86 172.48 169.12 169.45 181,015 -2.70(-1.57%)
Aug 25, 2021 170.92 173.11 169.97 172.15 208,319 +1.77(+1.04%)
Aug 24, 2021 169.38 171.01 168.43 170.38 462,739 +1.79(+1.06%)
Aug 23, 2021 169.03 169.77 167.56 168.59 436,444 +1.22(+0.73%)
Aug 20, 2021 168.14 168.95 164.83 167.37 548,485 -0.80(-0.48%)
Aug 19, 2021 164.60 171.18 163.86 168.17 719,520 +2.82(+1.71%)
Aug 18, 2021 167.20 168.48 165.34 165.35 379,235 -1.54(-0.92%)
Aug 17, 2021 166.89 170.00 165.65 166.89 895,846 -1.71(-1.01%)
Aug 16, 2021 168.98 170.77 167.52 168.60 331,430 -0.52(-0.31%)
Aug 13, 2021 169.73 171.79 167.89 169.12 262,854 -0.66(-0.39%)
Aug 12, 2021 172.64 173.21 169.25 169.78 279,485 -3.32(-1.92%)
Aug 11, 2021 177.40 177.87 172.26 173.10 257,588 -3.75(-2.12%)
Aug 10, 2021 178.06 179.34 173.57 176.85 485,294 -0.93(-0.52%)
Aug 09, 2021 182.19 182.34 177.19 177.78 286,167 -3.77(-2.08%)
Aug 06, 2021 181.01 183.46 180.37 181.55 318,697 -1.95(-1.06%)
Aug 05, 2021 180.60 187.22 179.90 183.50 700,892 +3.63(+2.02%)
Aug 04, 2021 177.91 180.99 175.07 179.87 761,261 +2.18(+1.23%)
Aug 03, 2021 180.10 188.71 176.67 177.69 1,522,976 -39.81(-18.30%)
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