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 (%)
Jan 31, 2019 133.46 134.18 130.68 133.00 506,014 -0.25(-0.19%)
Jan 30, 2019 132.36 133.80 127.96 133.25 462,802 +1.78(+1.35%)
Jan 29, 2019 133.75 134.94 131.36 131.47 280,963 -1.21(-0.91%)
Jan 28, 2019 132.70 136.16 132.04 132.68 348,206 -2.62(-1.94%)
Jan 25, 2019 132.16 136.54 131.81 135.30 365,100 +4.73(+3.62%)
Jan 24, 2019 126.67 132.76 126.00 130.57 623,159 +4.40(+3.49%)
Jan 23, 2019 128.72 129.30 124.84 126.17 429,918 -1.88(-1.47%)
Jan 22, 2019 131.87 132.04 126.70 128.05 448,042 -4.46(-3.37%)
Jan 18, 2019 130.41 133.68 129.50 132.51 413,700 +3.30(+2.55%)
Jan 17, 2019 127.92 130.35 126.25 129.21 310,946 +0.87(+0.68%)
Jan 16, 2019 126.27 129.22 126.27 128.34 263,750 +2.44(+1.94%)
Jan 15, 2019 127.54 128.13 125.60 125.90 347,055 -1.21(-0.95%)
Jan 14, 2019 126.90 128.23 124.49 127.11 324,335 -0.77(-0.60%)
Jan 11, 2019 127.98 129.35 125.93 127.88 414,400 -0.64(-0.50%)
Jan 10, 2019 125.60 128.75 125.24 128.52 453,750 +2.25(+1.78%)
Jan 09, 2019 121.50 128.98 121.50 126.27 822,902 +5.47(+4.53%)
Jan 08, 2019 118.67 123.80 117.93 120.80 567,450 +3.99(+3.42%)
Jan 07, 2019 115.05 118.27 114.14 116.81 425,571 +2.09(+1.82%)
Jan 04, 2019 111.05 114.85 108.94 114.72 285,700 +6.12(+5.64%)
Jan 03, 2019 112.27 112.27 107.52 108.60 593,991 -6.16(-5.37%)
Jan 02, 2019 110.61 117.67 110.55 114.76 569,209 +1.47(+1.30%)
Dec 31, 2018 115.75 117.05 111.43 113.29 300,900 -1.71(-1.49%)
Dec 28, 2018 115.90 117.70 113.74 115.00 488,900 -0.13(-0.11%)
Dec 27, 2018 111.82 115.15 109.58 115.13 577,688 +0.90(+0.79%)
Dec 26, 2018 106.29 114.40 106.25 114.23 524,962 +8.58(+8.12%)
Dec 24, 2018 107.00 110.78 104.64 105.65 349,200 -2.06(-1.91%)
Dec 21, 2018 115.24 116.32 106.76 107.71 994,600 -6.67(-5.83%)
Dec 20, 2018 112.38 115.46 111.34 114.38 782,440 +1.59(+1.41%)
Dec 19, 2018 115.08 118.01 111.48 112.79 647,684 -2.74(-2.37%)
Dec 18, 2018 118.33 120.78 115.35 115.53 841,427 -1.67(-1.42%)
Dec 17, 2018 117.21 119.12 113.06 117.20 685,772 -0.79(-0.67%)
Dec 14, 2018 118.75 120.95 117.90 117.99 605,900 -2.21(-1.84%)
Dec 13, 2018 123.02 124.39 119.42 120.20 546,360 -2.10(-1.72%)
Dec 12, 2018 123.72 125.30 122.08 122.30 419,820 +0.59(+0.48%)
Dec 11, 2018 125.53 127.80 119.94 121.71 484,548 -1.39(-1.13%)
Dec 10, 2018 123.26 124.79 119.84 123.10 538,181 -1.25(-1.01%)
Dec 07, 2018 131.53 132.01 123.55 124.35 562,700 -7.03(-5.35%)
Dec 06, 2018 133.78 134.75 128.89 131.38 996,668 -5.84(-4.26%)
Dec 04, 2018 146.94 148.44 136.65 137.22 437,900 -10.95(-7.39%)
Dec 03, 2018 146.42 150.86 145.52 148.17 631,086 +6.02(+4.23%)
Nov 30, 2018 141.30 142.75 139.71 142.15 565,600 +0.86(+0.61%)
Nov 29, 2018 143.27 144.87 138.51 141.29 436,780 -2.35(-1.64%)
Nov 28, 2018 141.71 143.98 136.59 143.64 366,556 +2.79(+1.98%)
Nov 27, 2018 140.76 142.17 138.60 140.85 531,897 -0.28(-0.20%)
Nov 26, 2018 138.79 141.60 136.73 141.13 547,729 +3.39(+2.46%)
Nov 23, 2018 133.40 139.17 131.90 137.74 246,000 +3.70(+2.76%)
Nov 21, 2018 134.04 134.04 134.04 0 +1.09(+0.82%)
Nov 20, 2018 132.45 136.72 132.05 132.95 676,463 -3.18(-2.34%)
Nov 19, 2018 138.42 138.48 135.44 136.13 628,812 -2.35(-1.70%)
Nov 16, 2018 136.75 140.50 135.45 138.48 494,000 -0.27(-0.19%)
Nov 15, 2018 133.69 140.39 133.69 138.75 601,738 +3.80(+2.82%)
Nov 14, 2018 132.45 136.83 131.40 134.95 1,068,919 +2.10(+1.58%)
Nov 13, 2018 130.08 137.04 130.02 132.85 636,231 +3.74(+2.90%)
Nov 12, 2018 135.49 136.69 126.82 129.11 753,308 -8.68(-6.30%)
Nov 09, 2018 140.03 140.03 135.84 137.79 506,200 -3.20(-2.27%)
Nov 08, 2018 142.40 144.63 140.03 140.99 525,916 -2.16(-1.51%)
Nov 07, 2018 143.00 143.42 139.45 143.15 513,686 +1.76(+1.24%)
Nov 06, 2018 140.77 144.61 140.34 141.39 585,728 +0.21(+0.15%)
Nov 05, 2018 145.88 145.88 138.16 141.18 629,629 -4.65(-3.19%)
Nov 02, 2018 143.39 146.72 139.08 145.83 849,500 +4.14(+2.92%)
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