Financial News

Ipg Photonics Corp (NQ: IPGP )

83.35 +1.77 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 82.28 82.40 80.27 81.58 301,519 -1.13(-1.37%)
Jun 18, 2024 86.17 86.21 82.67 82.71 307,029 -3.54(-4.10%)
Jun 17, 2024 84.70 86.31 84.34 86.25 250,128 +1.39(+1.64%)
Jun 14, 2024 85.71 86.24 84.00 84.86 208,223 -1.98(-2.28%)
Jun 13, 2024 86.51 87.09 85.27 86.84 268,611 -0.79(-0.90%)
Jun 12, 2024 87.14 88.00 86.68 87.63 211,895 +2.39(+2.80%)
Jun 11, 2024 85.63 86.01 84.70 85.24 150,025 -0.98(-1.14%)
Jun 10, 2024 85.00 86.54 85.00 86.22 106,503 +0.37(+0.43%)
Jun 07, 2024 85.65 86.48 85.25 85.85 126,360 -0.62(-0.72%)
Jun 06, 2024 86.85 87.42 86.17 86.47 126,360 -0.36(-0.41%)
Jun 05, 2024 85.11 87.25 84.85 86.83 124,572 +2.57(+3.05%)
Jun 04, 2024 85.92 87.04 83.86 84.26 162,531 -2.84(-3.26%)
Jun 03, 2024 87.26 87.91 86.58 87.10 168,398 +0.37(+0.43%)
May 31, 2024 85.31 86.89 84.96 86.73 217,464 +1.63(+1.92%)
May 30, 2024 84.08 85.73 83.51 85.10 151,090 +1.55(+1.86%)
May 29, 2024 82.55 84.02 82.55 83.55 198,004 -0.19(-0.23%)
May 28, 2024 85.73 85.81 83.60 83.74 366,359 -1.89(-2.21%)
May 24, 2024 86.46 86.60 85.17 85.63 175,932 -0.40(-0.46%)
May 23, 2024 87.73 88.03 85.68 86.03 149,480 -1.79(-2.04%)
May 22, 2024 87.55 88.79 87.36 87.82 184,088 +0.35(+0.40%)
May 21, 2024 88.10 88.56 87.13 87.47 155,388 -1.08(-1.22%)
May 20, 2024 88.57 89.25 88.47 88.55 177,397 -0.06(-0.07%)
May 17, 2024 88.35 88.97 87.85 88.61 213,431 +0.01(+0.01%)
May 16, 2024 90.00 90.08 88.56 88.60 192,831 -1.57(-1.74%)
May 15, 2024 90.60 90.60 89.49 90.17 164,255 +0.41(+0.46%)
May 14, 2024 90.26 90.96 89.55 89.76 172,375 +0.47(+0.53%)
May 13, 2024 89.01 90.95 88.63 89.29 201,396 +1.03(+1.17%)
May 10, 2024 90.19 90.56 87.04 88.26 179,640 -1.60(-1.78%)
May 09, 2024 88.86 90.01 88.72 89.86 163,489 +0.69(+0.77%)
May 08, 2024 88.52 89.35 88.31 89.17 212,944 -0.32(-0.36%)
May 07, 2024 88.52 89.95 88.52 89.49 249,854 +1.12(+1.27%)
May 06, 2024 87.15 88.41 87.15 88.37 167,700 +1.61(+1.86%)
May 03, 2024 87.86 88.91 86.37 86.76 253,550 +0.06(+0.07%)
May 02, 2024 84.33 86.76 83.68 86.70 356,785 +3.15(+3.77%)
May 01, 2024 82.78 85.48 82.29 83.55 322,895 -0.43(-0.51%)
Apr 30, 2024 81.30 87.53 80.33 83.98 593,962 -4.60(-5.19%)
Apr 29, 2024 89.07 89.61 88.29 88.58 260,612 +0.18(+0.20%)
Apr 26, 2024 88.24 89.83 87.81 88.40 251,258 +0.16(+0.18%)
Apr 25, 2024 87.26 88.75 87.26 88.24 186,285 +0.19(+0.22%)
Apr 24, 2024 85.59 88.19 85.59 88.05 250,412 +2.68(+3.14%)
Apr 23, 2024 85.00 86.49 85.00 85.37 169,882 +0.27(+0.32%)
Apr 22, 2024 84.85 85.58 84.37 85.10 157,929 +0.83(+0.98%)
Apr 19, 2024 83.97 85.19 83.72 84.27 200,796 -0.32(-0.38%)
Apr 18, 2024 84.23 85.65 84.23 84.59 158,617 +0.22(+0.26%)
Apr 17, 2024 85.47 86.06 84.34 84.37 175,348 -0.47(-0.55%)
Apr 16, 2024 84.00 85.77 83.53 84.84 194,141 +0.44(+0.52%)
Apr 15, 2024 86.28 86.83 84.11 84.40 159,890 -1.35(-1.57%)
Apr 12, 2024 89.00 89.00 85.73 85.75 242,633 -4.11(-4.57%)
Apr 11, 2024 88.21 89.87 87.58 89.86 153,573 +2.19(+2.50%)
Apr 10, 2024 88.37 90.77 86.65 87.67 177,407 -2.96(-3.27%)
Apr 09, 2024 87.98 91.65 87.63 90.63 237,838 +3.24(+3.71%)
Apr 08, 2024 86.60 87.80 86.35 87.39 142,266 +1.12(+1.30%)
Apr 05, 2024 87.00 87.36 86.14 86.27 218,011 -0.98(-1.12%)
Apr 04, 2024 89.26 89.36 87.11 87.25 157,103 -0.71(-0.81%)
Apr 03, 2024 87.43 88.72 87.37 87.96 583,328 -0.27(-0.31%)
Apr 02, 2024 89.82 89.82 87.68 88.23 260,746 -1.93(-2.14%)
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