Indicators

Ipg Photonics Corp (NQ: IPGP )

83.55 -0.43 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	256.76	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%)

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.