Financial News

Ipg Photonics Corp (NQ: IPGP )

97.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 99.30 99.40 97.01 97.77 478,524 -1.21(-1.22%)
Jun 24, 2022 97.47 99.16 95.90 98.98 702,972 +2.76(+2.87%)
Jun 23, 2022 95.53 96.81 94.70 96.22 689,903 +0.78(+0.82%)
Jun 22, 2022 93.52 96.46 93.42 95.44 1,057,792 +2.23(+2.39%)
Jun 21, 2022 90.78 93.44 90.02 93.21 1,077,844 +4.65(+5.25%)
Jun 17, 2022 84.80 88.88 84.80 88.56 6,855,543 +4.57(+5.44%)
Jun 16, 2022 89.98 91.08 82.68 83.99 939,287 -8.36(-9.05%)
Jun 15, 2022 91.92 93.88 90.49 92.35 668,741 +0.45(+0.49%)
Jun 14, 2022 93.06 94.37 91.20 91.90 622,229 -0.65(-0.70%)
Jun 13, 2022 94.79 96.04 91.59 92.55 643,774 -4.73(-4.86%)
Jun 10, 2022 98.30 100.20 96.81 97.28 652,620 -3.52(-3.49%)
Jun 09, 2022 101.65 103.31 100.77 100.80 391,144 -2.09(-2.03%)
Jun 08, 2022 103.46 105.72 102.65 102.89 329,027 -1.14(-1.10%)
Jun 07, 2022 101.85 104.41 101.85 104.03 429,374 +0.24(+0.23%)
Jun 06, 2022 102.78 106.63 102.59 103.79 557,631 +2.09(+2.06%)
Jun 03, 2022 103.23 103.63 101.20 101.70 301,946 -3.30(-3.14%)
Jun 02, 2022 102.27 105.76 101.39 105.00 447,200 +2.73(+2.67%)
Jun 01, 2022 105.51 106.48 100.67 102.27 528,544 -3.22(-3.05%)
May 31, 2022 101.60 106.11 101.17 105.49 2,540,316 +2.99(+2.92%)
May 27, 2022 100.50 103.34 100.30 102.50 440,308 +2.49(+2.49%)
May 26, 2022 97.30 100.76 97.30 100.01 359,566 +2.79(+2.87%)
May 25, 2022 94.55 98.05 94.39 97.22 427,486 +2.20(+2.32%)
May 24, 2022 98.89 98.99 93.66 95.02 414,229 -4.07(-4.11%)
May 23, 2022 101.18 101.18 96.48 99.09 591,644 -1.00(-1.00%)
May 20, 2022 100.44 100.46 97.19 100.09 806,544 +1.74(+1.77%)
May 19, 2022 98.46 100.08 97.76 98.35 710,304 -1.63(-1.63%)
May 18, 2022 100.63 102.48 99.48 99.98 524,124 -2.34(-2.29%)
May 17, 2022 98.97 102.84 98.97 102.32 499,591 +5.60(+5.79%)
May 16, 2022 97.57 98.80 96.41 96.72 582,760 -1.68(-1.71%)
May 13, 2022 96.71 99.86 96.39 98.40 701,090 +1.64(+1.69%)
May 12, 2022 93.58 97.82 92.92 96.76 652,072 +2.42(+2.57%)
May 11, 2022 97.97 100.03 94.07 94.34 496,641 -3.69(-3.76%)
May 10, 2022 102.46 102.77 96.05 98.03 609,541 -2.75(-2.73%)
May 09, 2022 99.41 101.75 98.37 100.78 703,678 -0.22(-0.22%)
May 06, 2022 102.91 103.37 100.07 101.00 658,985 -3.24(-3.11%)
May 05, 2022 107.68 109.41 102.93 104.24 595,109 -5.53(-5.04%)
May 04, 2022 108.20 110.21 104.75 109.77 936,951 +2.95(+2.76%)
May 03, 2022 105.00 117.22 104.47 106.82 2,083,546 +7.67(+7.74%)
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