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 (%)
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%)

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.