Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 102.86 103.99 101.42 101.54 119,608 -0.29(-0.28%)
Sep 28, 2023 98.68 102.48 98.68 101.83 175,644 +2.76(+2.79%)
Sep 27, 2023 97.71 99.12 97.71 99.07 144,454 +1.70(+1.75%)
Sep 26, 2023 99.51 100.17 97.37 97.37 198,592 -2.57(-2.57%)
Sep 25, 2023 99.57 100.41 99.69 99.94 161,625 -0.21(-0.21%)
Sep 22, 2023 98.47 100.72 97.88 100.15 239,373 +1.97(+2.01%)
Sep 21, 2023 98.13 98.77 97.97 98.18 151,026 -1.03(-1.04%)
Sep 20, 2023 100.20 100.86 99.08 99.21 129,806 -0.26(-0.26%)
Sep 19, 2023 99.84 100.66 98.73 99.47 164,467 -0.81(-0.81%)
Sep 18, 2023 100.00 101.00 99.75 100.28 144,285 +0.22(+0.22%)
Sep 15, 2023 99.58 101.31 99.47 100.06 902,624 +0.20(+0.20%)
Sep 14, 2023 100.23 100.75 99.06 99.86 344,574 +0.24(+0.24%)
Sep 13, 2023 99.43 100.15 98.56 99.62 280,013 +0.15(+0.15%)
Sep 12, 2023 100.08 100.96 98.99 99.47 234,892 -1.25(-1.24%)
Sep 11, 2023 101.86 101.89 99.25 100.72 219,658 -0.83(-0.82%)
Sep 08, 2023 103.09 103.94 101.22 101.55 140,751 -1.80(-1.74%)
Sep 07, 2023 104.00 104.00 101.82 103.35 179,404 -2.06(-1.95%)
Sep 06, 2023 106.41 107.23 105.13 105.41 146,944 -1.04(-0.98%)
Sep 05, 2023 108.26 108.54 106.03 106.45 178,032 -1.66(-1.54%)
Sep 01, 2023 108.90 109.05 107.60 108.11 184,694 -0.25(-0.23%)
Aug 31, 2023 107.86 109.58 107.86 108.36 281,189 +0.42(+0.39%)
Aug 30, 2023 106.79 108.72 106.41 107.94 162,962 +0.69(+0.64%)
Aug 29, 2023 105.56 107.70 105.56 107.25 211,741 +1.60(+1.51%)
Aug 28, 2023 102.48 105.94 102.45 105.65 200,446 +3.57(+3.50%)
Aug 25, 2023 101.68 102.72 101.51 102.08 164,602 +0.30(+0.29%)
Aug 24, 2023 103.53 104.10 101.72 101.78 200,488 -1.75(-1.69%)
Aug 23, 2023 101.42 104.26 101.42 103.53 191,600 +2.04(+2.01%)
Aug 22, 2023 99.97 101.95 99.14 101.49 238,555 +2.38(+2.40%)
Aug 21, 2023 98.71 99.43 98.26 99.11 208,165 -0.09(-0.09%)
Aug 18, 2023 96.09 99.93 96.09 99.20 265,533 +0.20(+0.20%)
Aug 17, 2023 99.68 100.78 98.62 99.00 209,210 -0.92(-0.92%)
Aug 16, 2023 102.36 103.21 99.54 99.92 227,005 -3.38(-3.27%)
Aug 15, 2023 101.71 104.03 101.16 103.30 326,487 +0.69(+0.67%)
Aug 14, 2023 103.35 104.28 101.82 102.61 272,344 -1.45(-1.39%)
Aug 11, 2023 105.45 106.17 103.60 104.06 241,574 -1.76(-1.66%)
Aug 10, 2023 107.84 108.54 105.10 105.82 212,718 -1.58(-1.47%)
Aug 09, 2023 109.88 109.88 107.27 107.40 191,127 -2.73(-2.48%)
Aug 08, 2023 110.34 110.34 108.77 110.13 209,299 -1.13(-1.02%)
Aug 07, 2023 109.66 111.29 109.01 111.26 200,000 +2.38(+2.19%)
Aug 04, 2023 109.73 111.53 107.88 108.88 255,182 -1.03(-0.94%)
Aug 03, 2023 110.93 111.35 108.95 109.91 303,114 -1.65(-1.48%)
Aug 02, 2023 110.71 114.29 107.75 111.56 706,147 +3.20(+2.95%)
Aug 01, 2023 112.16 119.47 107.32 108.36 1,171,568 -23.09(-17.57%)
Jul 31, 2023 131.00 132.99 130.81 131.45 325,012 +0.83(+0.64%)
Jul 28, 2023 130.87 132.58 130.08 130.62 145,527 +0.53(+0.41%)
Jul 27, 2023 131.11 132.72 129.53 130.09 179,350 +0.63(+0.49%)
Jul 26, 2023 127.69 130.21 127.17 129.46 165,100 +1.45(+1.13%)
Jul 25, 2023 128.18 129.03 126.15 128.01 301,503 -0.17(-0.13%)
Jul 24, 2023 132.42 133.25 127.99 128.18 280,210 -4.38(-3.30%)
Jul 21, 2023 132.00 133.75 131.64 132.56 140,937 +1.20(+0.91%)
Jul 20, 2023 134.10 134.50 131.11 131.36 111,603 -3.32(-2.47%)
Jul 19, 2023 134.00 134.91 131.33 134.68 241,983 +0.61(+0.45%)
Jul 18, 2023 135.69 137.07 133.29 134.07 185,348 -2.35(-1.72%)
Jul 17, 2023 135.78 136.95 134.41 136.42 139,597 +0.41(+0.30%)
Jul 14, 2023 137.98 140.24 135.55 136.01 506,995 -3.13(-2.25%)
Jul 13, 2023 140.49 141.85 138.11 139.14 130,361 -0.57(-0.41%)
Jul 12, 2023 138.31 140.41 138.06 139.71 159,719 +3.29(+2.41%)
Jul 11, 2023 134.60 136.90 134.39 136.42 229,252 +2.14(+1.59%)
Jul 10, 2023 132.01 134.38 132.01 134.28 133,554 +1.96(+1.48%)
Jul 07, 2023 133.61 135.42 132.08 132.32 119,885 -1.29(-0.97%)
Jul 06, 2023 132.25 133.87 131.05 133.61 173,858 -0.75(-0.56%)
Jul 05, 2023 133.06 135.00 132.04 134.36 187,971 -0.72(-0.53%)
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.