Indicators

Ipg Photonics Corp (NQ: IPGP )

88.26 -1.60 (-1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.70	19.75	19.40	19.46	80,756	-0.09(-0.46%)
Sep 27, 2007	19.52	19.69	19.31	19.55	74,472	+0.16(+0.82%)
Sep 26, 2007	19.02	19.69	19.00	19.39	258,902	+0.46(+2.40%)
Sep 25, 2007	18.61	19.00	18.41	18.94	111,535	+0.22(+1.16%)
Sep 24, 2007	18.81	18.81	18.05	18.72	179,207	-0.09(-0.47%)
Sep 21, 2007	18.81	18.86	18.72	18.81	146,940	+0.04(+0.21%)
Sep 20, 2007	19.05	19.22	18.70	18.77	64,578	-0.26(-1.35%)
Sep 19, 2007	19.06	19.30	18.79	19.02	87,912	-0.03(-0.16%)
Sep 18, 2007	18.43	19.05	18.43	19.05	193,994	+0.65(+3.55%)
Sep 17, 2007	18.69	18.74	17.95	18.40	90,920	-0.37(-1.95%)
Sep 14, 2007	18.74	18.79	18.32	18.77	32,120	-0.05(-0.26%)
Sep 13, 2007	18.29	19.08	18.17	18.82	170,033	+0.58(+3.20%)
Sep 12, 2007	18.09	18.26	17.72	18.23	54,884	+0.00(+0.00%)
Sep 11, 2007	17.71	18.26	17.63	18.23	69,343	+0.59(+3.37%)
Sep 10, 2007	17.81	17.82	17.44	17.64	45,813	-0.01(-0.06%)
Sep 07, 2007	18.14	18.39	17.62	17.65	92,122	-0.64(-3.52%)
Sep 06, 2007	18.51	18.53	18.25	18.29	83,105	-0.21(-1.12%)
Sep 05, 2007	18.61	18.73	18.45	18.50	148,223	-0.21(-1.11%)

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.