Indicators

Ipg Photonics Corp (NQ: IPGP )

70.25 -0.62 (-0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.17	18.29	18.01	18.19	117,444	+0.02(+0.11%)
Apr 27, 2007	18.40	18.50	18.08	18.17	128,862	+0.00(+0.00%)
Apr 26, 2007	19.45	19.46	17.90	18.17	365,370	-1.25(-6.44%)
Apr 25, 2007	19.89	19.90	19.26	19.42	65,524	-0.21(-1.07%)
Apr 24, 2007	19.59	19.86	19.25	19.63	78,388	+0.38(+1.97%)
Apr 23, 2007	19.88	20.09	19.16	19.25	194,990	-0.50(-2.53%)
Apr 20, 2007	20.45	20.45	19.60	19.75	137,204	-0.29(-1.45%)
Apr 19, 2007	21.13	21.39	19.93	20.04	161,088	-0.69(-3.33%)
Apr 18, 2007	21.47	21.71	20.70	20.73	49,032	-0.39(-1.85%)
Apr 17, 2007	20.65	21.15	20.65	21.12	118,565	+0.59(+2.87%)
Apr 16, 2007	20.00	20.68	19.72	20.53	52,286	+0.71(+3.58%)
Apr 13, 2007	19.52	19.91	19.31	19.82	64,589	+0.42(+2.16%)
Apr 12, 2007	19.30	19.50	19.19	19.40	90,336	+0.03(+0.15%)
Apr 11, 2007	19.16	19.38	19.15	19.37	92,333	+0.15(+0.78%)
Apr 10, 2007	19.01	19.37	19.01	19.22	77,813	+0.22(+1.16%)
Apr 09, 2007	18.75	19.22	18.43	19.00	123,750	+0.36(+1.93%)
Apr 05, 2007	18.76	18.96	18.56	18.64	61,422	-0.24(-1.27%)
Apr 04, 2007	19.15	19.15	18.66	18.88	64,766	-0.12(-0.63%)
Apr 03, 2007	19.07	19.19	18.74	19.00	210,479	+0.11(+0.58%)

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.