Indicators

Ipg Photonics Corp (NQ: IPGP )

89.49 +1.12 (+1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	232.47	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	250.63	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	252.00	245.26	247.61	254,472	+2.10(+0.86%)
Jan 11, 2021	238.54	246.37	238.41	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.