Indicators

Ipg Photonics Corp (NQ: IPGP )

88.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	68.95	69.72	68.40	68.76	394,933	-0.20(-0.29%)
Apr 28, 2011	67.31	70.24	66.72	68.95	325,995	+1.28(+1.89%)
Apr 27, 2011	66.18	69.01	64.76	67.68	601,948	+1.50(+2.27%)
Apr 26, 2011	65.83	66.18	63.84	66.17	526,366	+0.51(+0.78%)
Apr 25, 2011	66.23	66.49	64.28	65.66	273,674	-0.78(-1.18%)
Apr 21, 2011	65.83	66.44	64.84	66.44	293,655	+0.70(+1.07%)
Apr 20, 2011	64.34	65.77	63.87	65.74	587,200	+3.15(+5.03%)
Apr 19, 2011	60.19	63.35	59.44	62.59	1,339,020	+3.94(+6.72%)
Apr 18, 2011	55.70	60.03	54.22	58.65	850,367	+2.46(+4.39%)
Apr 15, 2011	54.73	56.28	54.07	56.18	202,832	+1.68(+3.09%)
Apr 14, 2011	53.78	55.64	53.06	54.50	246,874	-0.04(-0.07%)
Apr 13, 2011	54.11	55.54	53.75	54.54	368,371	+1.11(+2.07%)
Apr 12, 2011	55.90	55.96	52.54	53.43	425,522	-3.09(-5.46%)
Apr 11, 2011	57.81	58.89	56.07	56.52	344,082	-1.13(-1.96%)
Apr 08, 2011	54.91	59.39	53.58	57.65	779,841	+3.35(+6.16%)
Apr 07, 2011	54.97	55.63	54.19	54.30	172,091	-0.70(-1.28%)
Apr 06, 2011	56.55	57.26	54.80	55.01	188,795	-1.05(-1.87%)
Apr 05, 2011	54.71	57.35	54.49	56.06	251,883	+1.52(+2.80%)
Apr 04, 2011	54.40	54.94	53.67	54.53	264,251	+0.03(+0.05%)

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.