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 (%)
Apr 29, 2022	95.08	98.41	94.24	94.48	750,155	-0.66(-0.69%)
Apr 28, 2022	93.41	95.98	91.64	95.14	628,551	+3.74(+4.09%)
Apr 27, 2022	92.91	95.19	90.51	91.40	502,339	-1.21(-1.31%)
Apr 26, 2022	95.44	96.50	92.60	92.61	668,720	-4.21(-4.35%)
Apr 25, 2022	95.39	96.92	94.11	96.82	810,088	+1.25(+1.31%)
Apr 22, 2022	98.59	100.68	95.39	95.57	895,682	-3.25(-3.29%)
Apr 21, 2022	101.84	102.96	97.26	98.82	743,183	-1.36(-1.36%)
Apr 20, 2022	101.20	103.26	99.80	100.18	511,779	-0.06(-0.06%)
Apr 19, 2022	97.90	101.17	97.90	100.24	575,026	+2.57(+2.63%)
Apr 18, 2022	96.69	98.48	95.50	97.67	530,441	+0.38(+0.39%)
Apr 14, 2022	100.79	100.99	97.25	97.29	490,505	-3.08(-3.07%)
Apr 13, 2022	99.01	101.47	98.61	100.37	377,441	+1.10(+1.11%)
Apr 12, 2022	101.29	102.67	99.10	99.27	383,651	-0.74(-0.74%)
Apr 11, 2022	99.81	104.14	98.86	100.01	500,863	-0.87(-0.86%)
Apr 08, 2022	100.48	103.34	99.59	100.88	653,285	-0.16(-0.16%)
Apr 07, 2022	102.18	103.05	99.10	101.04	434,168	-1.13(-1.11%)
Apr 06, 2022	103.72	104.25	100.71	102.17	482,555	-3.00(-2.85%)
Apr 05, 2022	110.53	111.05	105.04	105.17	843,360	-6.34(-5.69%)
Apr 04, 2022	111.17	114.84	110.02	111.51	761,665	+1.63(+1.48%)

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.