Financial News

Ipg Photonics Corp (NQ: IPGP )

164.27 USD +1.64 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 219.65 220.51 217.02 217.50 296,488 -0.66(-0.30%)
Jul 30, 2021 213.17 218.50 212.49 218.16 217,227 +3.84(+1.79%)
Jul 29, 2021 210.27 214.80 210.02 214.32 246,067 +4.63(+2.21%)
Jul 28, 2021 201.41 210.96 201.41 209.69 189,638 +8.37(+4.16%)
Jul 27, 2021 212.38 213.93 196.29 201.32 364,349 -11.51(-5.41%)
Jul 26, 2021 214.90 214.97 212.00 212.83 234,917 -2.63(-1.22%)
Jul 23, 2021 213.50 215.47 211.43 215.46 116,274 +3.37(+1.59%)
Jul 22, 2021 214.40 215.00 211.28 212.09 176,720 -2.12(-0.99%)
Jul 21, 2021 208.86 214.28 207.99 214.21 219,883 +6.07(+2.92%)
Jul 20, 2021 203.01 209.38 202.41 208.14 153,061 +6.28(+3.11%)
Jul 19, 2021 204.20 205.37 200.17 201.86 334,608 -4.02(-1.95%)
Jul 16, 2021 208.43 210.96 205.14 205.88 260,883 -1.77(-0.85%)
Jul 15, 2021 208.45 210.42 206.44 207.65 254,956 -1.24(-0.59%)
Jul 14, 2021 209.62 211.97 207.92 208.89 183,186 +0.93(+0.45%)
Jul 13, 2021 209.95 210.03 207.20 207.96 182,362 -2.35(-1.12%)
Jul 12, 2021 207.86 210.51 206.00 210.31 202,940 +2.90(+1.40%)
Jul 09, 2021 201.79 208.43 200.73 207.41 290,433 +6.11(+3.04%)
Jul 08, 2021 203.61 207.32 199.62 201.30 327,473 -6.41(-3.09%)
Jul 07, 2021 211.94 212.10 203.51 207.71 244,359 -2.44(-1.16%)
Jul 06, 2021 211.99 211.99 207.49 210.15 340,678 -1.04(-0.49%)
Jul 02, 2021 211.51 212.00 207.73 211.19 254,183 +1.19(+0.57%)
Jul 01, 2021 211.61 211.88 207.41 210.00 283,749 -0.77(-0.37%)
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%)
Jun 01, 2021 210.00 210.50 203.82 206.27 310,970 -2.99(-1.43%)
May 28, 2021 207.00 210.96 205.38 209.26 266,061 +2.90(+1.41%)
May 27, 2021 205.78 209.33 204.72 206.36 340,007 -0.77(-0.37%)
May 26, 2021 207.98 208.48 204.26 207.13 175,505 -0.98(-0.47%)
May 25, 2021 207.77 210.73 206.75 208.11 194,800 +0.57(+0.27%)
May 24, 2021 206.25 209.74 204.55 207.54 206,469 +3.65(+1.79%)
May 21, 2021 203.21 207.35 201.15 203.89 267,411 +1.13(+0.56%)
May 20, 2021 200.00 205.00 198.75 202.76 325,478 +3.63(+1.82%)
May 19, 2021 192.88 199.85 189.36 199.13 285,800 +4.36(+2.24%)
May 18, 2021 197.90 197.95 194.55 194.77 266,467 -1.62(-0.82%)
May 17, 2021 193.78 197.11 191.48 196.39 243,490 +0.58(+0.30%)
May 14, 2021 191.87 198.21 189.67 195.81 344,009 +5.62(+2.95%)
May 13, 2021 190.71 194.26 187.60 190.19 317,906 +2.69(+1.43%)
May 12, 2021 186.77 189.80 185.28 187.50 441,954 -3.25(-1.70%)
May 11, 2021 182.15 192.16 182.15 190.75 414,358 +3.25(+1.73%)
May 10, 2021 194.73 196.19 185.76 187.50 531,999 -9.80(-4.97%)
May 07, 2021 197.77 200.66 194.90 197.30 334,713 -0.03(-0.02%)
May 06, 2021 189.83 197.61 187.40 197.33 637,177 +7.68(+4.05%)
May 05, 2021 189.75 194.11 186.43 189.65 687,162 +0.16(+0.08%)
May 04, 2021 208.27 209.26 188.11 189.49 880,290 -22.08(-10.44%)
May 03, 2021 218.10 218.93 210.95 211.57 491,528 -5.54(-2.55%)
Apr 30, 2021 228.46 229.20 216.55 217.11 517,000 -14.56(-6.28%)
Apr 29, 2021 231.31 232.15 227.20 231.67 226,637 +1.80(+0.78%)
Apr 28, 2021 229.91 232.55 227.34 229.87 214,221 -0.08(-0.03%)
Apr 27, 2021 234.06 234.06 228.00 229.95 263,016 -3.56(-1.52%)
Apr 26, 2021 228.58 233.71 227.06 233.51 239,869 +5.52(+2.42%)
Apr 23, 2021 223.30 229.58 223.30 227.99 223,400 +6.20(+2.80%)
Apr 22, 2021 224.54 225.46 220.00 221.79 305,538 -1.88(-0.84%)
Apr 21, 2021 217.67 223.68 215.01 223.67 464,732 +4.39(+2.00%)
Apr 20, 2021 221.97 222.43 218.44 219.28 274,192 -2.84(-1.28%)
Apr 19, 2021 222.17 224.50 218.48 222.12 270,180 -1.78(-0.79%)
Apr 16, 2021 229.70 229.70 223.16 223.90 178,100 -5.61(-2.44%)
Apr 15, 2021 224.84 229.53 222.26 229.51 244,294 +7.28(+3.28%)
Apr 14, 2021 222.82 226.75 221.58 222.23 255,797 -2.21(-0.98%)
Apr 13, 2021 225.15 226.17 221.56 224.44 318,434 -1.05(-0.47%)
Apr 12, 2021 236.63 238.68 220.36 225.49 440,476 -13.22(-5.54%)
Apr 09, 2021 229.66 241.43 228.82 238.71 1,565,000 +7.54(+3.26%)
Apr 08, 2021 222.25 231.94 220.77 231.17 408,291 +11.23(+5.11%)
Apr 07, 2021 223.22 225.78 219.37 219.94 338,780 -5.40(-2.40%)
Apr 06, 2021 220.54 227.91 220.54 225.34 375,542 +2.40(+1.08%)
Apr 05, 2021 219.83 225.48 219.83 222.94 251,067 +5.14(+2.36%)
Apr 01, 2021 213.04 218.91 211.77 217.80 271,300 +6.86(+3.25%)
Mar 31, 2021 206.64 212.46 206.38 210.94 197,684 +6.34(+3.10%)
Mar 30, 2021 201.65 205.26 198.81 204.60 142,670 +2.61(+1.29%)
Mar 29, 2021 204.69 207.00 199.53 201.99 208,830 -4.88(-2.36%)
Mar 26, 2021 204.38 208.39 202.43 206.87 214,400 +3.46(+1.70%)
Mar 25, 2021 200.93 204.62 197.52 203.41 262,275 +0.58(+0.29%)
Mar 24, 2021 205.15 208.53 202.37 202.83 189,977 -1.71(-0.84%)
Mar 23, 2021 212.62 213.35 202.64 204.54 246,214 -7.36(-3.47%)
Mar 22, 2021 212.85 214.26 209.70 211.90 183,673 +0.27(+0.13%)
Mar 19, 2021 211.19 213.46 208.24 211.63 329,700 +0.85(+0.40%)
Mar 18, 2021 214.75 215.59 210.53 210.78 149,000 -6.00(-2.77%)
Mar 17, 2021 215.00 218.12 213.10 216.78 110,641 +0.09(+0.04%)
Mar 16, 2021 219.40 219.77 214.26 216.69 142,913 -0.96(-0.44%)
Mar 15, 2021 210.38 217.67 208.52 217.65 190,656 +6.84(+3.24%)
Mar 12, 2021 211.47 213.06 208.00 210.81 113,600 -3.58(-1.67%)
Mar 11, 2021 210.50 215.52 210.50 214.39 202,451 +8.23(+3.99%)
Mar 10, 2021 209.95 211.71 206.04 206.16 297,564 -3.38(-1.61%)
Mar 09, 2021 202.03 209.55 200.69 209.54 404,846 +12.03(+6.09%)
Mar 08, 2021 206.50 208.79 197.09 197.51 237,116 -8.99(-4.35%)
Mar 05, 2021 209.40 209.40 197.46 206.50 328,100 -0.18(-0.09%)
Mar 04, 2021 212.20 212.95 204.03 206.68 387,715 -7.25(-3.39%)
Mar 03, 2021 219.76 224.09 213.53 213.93 311,003 -6.66(-3.02%)
Mar 02, 2021 230.84 230.84 220.13 220.59 300,451 -8.18(-3.58%)
Mar 01, 2021 230.20 231.23 225.83 228.77 279,933 +1.42(+0.62%)
Feb 26, 2021 222.33 228.80 220.64 227.35 310,000 +7.38(+3.36%)
Feb 25, 2021 228.54 230.16 218.48 219.97 282,334 -11.11(-4.81%)
Feb 24, 2021 225.97 231.83 222.93 231.08 247,545 +2.30(+1.01%)
Feb 23, 2021 224.22 230.39 216.27 228.78 302,111 -0.58(-0.25%)
Feb 22, 2021 231.85 232.37 225.95 229.36 328,168 -5.20(-2.22%)
Feb 19, 2021 234.97 238.76 233.52 234.56 279,100 +2.44(+1.05%)
Feb 18, 2021 236.24 238.02 226.69 232.12 437,496 -5.47(-2.30%)
Feb 17, 2021 252.01 255.67 235.56 237.59 423,019 -18.90(-7.37%)
Feb 16, 2021 253.58 257.90 246.01 256.49 409,486 +3.60(+1.42%)
Feb 12, 2021 248.37 256.77 248.37 252.89 279,800 +3.16(+1.27%)
Feb 11, 2021 245.76 250.62 244.69 249.73 167,978 +5.42(+2.22%)
Feb 10, 2021 245.18 248.24 242.60 244.31 124,321 +1.39(+0.57%)
Feb 09, 2021 241.06 244.80 238.69 242.92 111,189 -0.20(-0.08%)
Feb 08, 2021 240.82 245.87 240.15 243.12 158,259 +4.69(+1.97%)
Feb 05, 2021 234.49 239.94 234.10 238.43 172,700 +3.72(+1.58%)
Feb 04, 2021 229.38 234.72 228.25 234.71 130,111 +6.47(+2.83%)
Feb 03, 2021 234.93 235.86 228.02 228.24 202,219 -5.37(-2.30%)
Feb 02, 2021 233.68 234.92 227.59 233.61 230,405 +3.00(+1.30%)
Feb 01, 2021 224.30 231.25 223.50 230.61 220,661 +7.18(+3.21%)
Jan 29, 2021 228.09 228.42 220.26 223.43 400,900 -4.25(-1.87%)
Jan 28, 2021 228.50 231.29 224.28 227.68 307,317 -2.40(-1.04%)
Jan 27, 2021 223.97 232.48 220.32 230.08 423,960 -2.43(-1.05%)
Jan 26, 2021 239.82 239.82 231.23 232.51 303,329 -7.37(-3.07%)
Jan 25, 2021 251.50 252.62 237.10 239.88 386,877 -11.12(-4.43%)
Jan 22, 2021 251.33 253.19 249.58 251.00 358,000 -0.84(-0.33%)
Jan 21, 2021 256.41 258.87 250.42 251.84 279,116 +0.72(+0.29%)
Jan 20, 2021 258.18 258.90 249.18 251.12 292,776 -7.46(-2.88%)
Jan 19, 2021 250.67 262.55 250.62 258.58 381,665 +14.66(+6.01%)
Jan 15, 2021 244.64 245.73 240.24 243.92 199,000 -2.22(-0.90%)
Jan 14, 2021 242.24 249.33 241.04 246.14 181,127 +5.64(+2.35%)
Jan 13, 2021 248.41 249.67 239.82 240.50 283,870 -7.11(-2.87%)
Jan 12, 2021 246.59 251.99 245.26 247.61 254,472 +2.10(+0.86%)
Jan 11, 2021 238.54 246.37 238.40 245.51 258,297 +3.99(+1.65%)
Jan 08, 2021 235.00 246.55 234.99 241.52 270,700 +6.33(+2.69%)
Jan 07, 2021 226.65 235.42 225.73 235.19 238,109 +10.80(+4.81%)
Jan 06, 2021 219.80 227.56 218.32 224.39 338,061 +3.94(+1.79%)
Jan 05, 2021 218.65 221.84 217.18 220.45 166,496 +2.24(+1.03%)
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