Financial News

Ipg Photonics Corp (NQ: IPGP )

203.44 USD -5.65 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.73 18.02 17.51 17.51 140,466 -0.23(-1.30%)
Apr 29, 2010 17.41 17.74 17.22 17.74 70,069 +0.38(+2.19%)
Apr 28, 2010 17.47 17.57 17.25 17.36 42,688 +0.03(+0.17%)
Apr 27, 2010 17.87 18.07 17.30 17.33 64,431 -0.63(-3.51%)
Apr 26, 2010 17.93 18.07 17.92 17.96 43,634 -0.04(-0.22%)
Apr 23, 2010 18.19 18.21 17.93 18.00 70,954 -0.26(-1.42%)
Apr 22, 2010 18.00 18.30 17.81 18.26 52,752 +0.05(+0.27%)
Apr 21, 2010 18.20 18.35 17.95 18.21 60,151 -0.03(-0.16%)
Apr 20, 2010 17.98 18.35 17.74 18.24 126,562 +0.57(+3.23%)
Apr 19, 2010 17.59 17.81 17.17 17.67 223,809 +0.06(+0.34%)
Apr 16, 2010 17.90 17.90 17.48 17.61 102,414 -0.29(-1.62%)
Apr 15, 2010 17.78 18.18 17.64 17.90 127,954 +0.05(+0.28%)
Apr 14, 2010 16.86 17.85 16.86 17.85 239,911 +1.00(+5.93%)
Apr 13, 2010 16.67 16.90 16.56 16.85 85,661 +0.17(+1.02%)
Apr 12, 2010 16.52 16.83 16.50 16.68 70,277 +0.11(+0.66%)
Apr 09, 2010 16.59 16.71 16.30 16.57 113,022 -0.08(-0.48%)
Apr 08, 2010 15.80 16.80 15.68 16.65 187,821 +0.84(+5.31%)
Apr 07, 2010 15.46 15.81 15.42 15.81 151,881 +0.24(+1.54%)
Apr 06, 2010 15.31 15.64 15.31 15.57 60,574 +0.08(+0.52%)
Apr 05, 2010 14.95 15.49 14.95 15.49 114,439 +0.55(+3.68%)
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