Ipg Photonics Corp (NQ: IPGP )

90.80 +0.23 (+0.25%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 17.99 18.10 17.83 18.01 118,647 +0.02(+0.11%)
Apr 27, 2007 18.21 18.31 17.90 17.99 130,182 +0.00(+0.00%)
Apr 26, 2007 19.25 19.26 17.72 17.99 369,114 -1.24(-6.44%)
Apr 25, 2007 19.69 19.70 19.06 19.22 66,195 -0.21(-1.07%)
Apr 24, 2007 19.39 19.66 19.05 19.43 79,191 +0.38(+1.97%)
Apr 23, 2007 19.68 19.89 18.97 19.05 196,988 -0.50(-2.53%)
Apr 20, 2007 20.24 20.24 19.40 19.55 138,610 -0.29(-1.45%)
Apr 19, 2007 20.92 21.17 19.73 19.84 162,738 -0.68(-3.33%)
Apr 18, 2007 21.25 21.49 20.49 20.52 49,534 -0.39(-1.85%)
Apr 17, 2007 20.44 20.94 20.44 20.91 119,780 +0.58(+2.87%)
Apr 16, 2007 19.80 20.47 19.52 20.32 52,821 +0.70(+3.58%)
Apr 13, 2007 19.32 19.71 19.11 19.62 65,250 +0.42(+2.17%)
Apr 12, 2007 19.10 19.30 19.00 19.20 91,261 +0.03(+0.15%)
Apr 11, 2007 18.97 19.18 18.96 19.17 93,279 +0.15(+0.78%)
Apr 10, 2007 18.82 19.17 18.82 19.02 78,610 +0.22(+1.16%)
Apr 09, 2007 18.56 19.02 18.24 18.81 125,018 +0.36(+1.93%)
Apr 05, 2007 18.57 18.77 18.37 18.45 62,051 -0.24(-1.27%)
Apr 04, 2007 18.96 18.96 18.47 18.69 65,429 -0.12(-0.63%)
Apr 03, 2007 18.88 19.00 18.55 18.81 212,635 +0.11(+0.58%)
Apr 02, 2007 19.01 19.36 18.38 18.70 195,709 -0.31(-1.61%)
Mar 30, 2007 19.11 21.28 18.98 19.01 968,507 -0.18(-0.93%)
Mar 29, 2007 19.48 19.93 19.15 19.18 48,675 -0.44(-2.22%)
Mar 28, 2007 20.14 20.14 19.50 19.62 59,981 -0.20(-1.00%)
Mar 27, 2007 19.85 20.19 19.75 19.82 81,442 +0.00(+0.00%)
Mar 26, 2007 19.80 20.19 19.80 19.82 101,847 +0.08(+0.40%)
Mar 23, 2007 19.29 20.22 19.14 19.74 117,370 +0.52(+2.73%)
Mar 22, 2007 19.00 19.38 18.76 19.21 161,999 +0.36(+1.89%)
Mar 21, 2007 18.91 19.01 18.67 18.86 218,240 +0.05(+0.26%)
Mar 20, 2007 18.33 18.88 18.07 18.81 188,782 +0.31(+1.66%)
Mar 19, 2007 17.85 18.66 17.85 18.50 233,757 +0.46(+2.52%)
Mar 16, 2007 17.82 18.14 17.60 18.05 307,226 +0.21(+1.17%)
Mar 15, 2007 18.75 19.02 17.74 17.84 487,125 -1.06(-5.61%)
Mar 14, 2007 19.60 19.80 18.70 18.90 268,004 -0.70(-3.59%)
Mar 13, 2007 19.67 19.90 19.45 19.60 120,809 -0.07(-0.35%)
Mar 12, 2007 19.70 19.90 19.30 19.67 80,952 -0.03(-0.15%)
Mar 09, 2007 19.78 20.09 19.17 19.70 222,358 -0.40(-1.97%)
Mar 08, 2007 19.44 20.14 19.44 20.09 316,146 -0.08(-0.39%)
Mar 07, 2007 20.98 21.18 19.40 20.17 643,922 -1.06(-4.99%)
Mar 06, 2007 22.23 22.37 19.31 21.23 1,123,190 -1.76(-7.66%)
Mar 05, 2007 23.00 23.75 22.59 22.99 154,290 -0.58(-2.48%)
Mar 02, 2007 22.17 24.00 21.89 23.58 160,787 +1.35(+6.06%)
Mar 01, 2007 22.82 23.01 21.79 22.23 195,455 -0.72(-3.15%)
Feb 28, 2007 22.64 23.24 22.64 22.95 143,002 +0.14(+0.61%)
Feb 27, 2007 23.01 23.32 22.66 22.82 326,447 -0.94(-3.96%)
Feb 26, 2007 24.50 24.50 22.39 23.76 278,074 -0.51(-2.12%)
Feb 23, 2007 24.75 24.75 24.20 24.27 71,873 -0.48(-1.92%)
Feb 22, 2007 24.77 25.02 24.59 24.75 73,936 -0.21(-0.83%)
Feb 21, 2007 24.87 25.59 24.75 24.95 63,091 -0.16(-0.63%)
Feb 20, 2007 24.81 25.42 24.33 25.11 139,150 +0.61(+2.51%)
Feb 16, 2007 23.98 24.75 23.86 24.50 29,607 +0.56(+2.36%)
Feb 15, 2007 24.76 24.99 23.89 23.93 168,348 -0.85(-3.43%)
Feb 14, 2007 24.75 25.24 24.75 24.79 35,846 -0.02(-0.08%)
Feb 13, 2007 25.18 25.56 24.75 24.81 107,915 -0.53(-2.11%)
Feb 12, 2007 26.02 26.02 25.08 25.34 111,473 -0.58(-2.25%)
Feb 09, 2007 25.87 26.42 25.65 25.92 73,298 -0.11(-0.42%)
Feb 08, 2007 26.19 26.19 25.75 26.03 40,181 +0.00(+0.00%)
Feb 07, 2007 25.89 26.28 25.62 26.03 61,695 +0.42(+1.62%)
Feb 06, 2007 25.83 25.84 25.49 25.62 48,298 -0.21(-0.81%)
Feb 05, 2007 26.13 26.23 25.16 25.83 81,472 -0.32(-1.21%)
Feb 02, 2007 25.59 26.71 25.52 26.14 37,358 +0.37(+1.42%)
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.