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 (%)
Dec 31, 2007	19.97	20.12	19.78	19.79	60,412	-0.29(-1.43%)
Dec 28, 2007	20.17	20.38	20.07	20.07	63,543	-0.06(-0.30%)
Dec 27, 2007	20.42	20.45	20.08	20.13	106,078	-0.29(-1.41%)
Dec 26, 2007	19.78	20.42	19.78	20.42	121,974	+0.41(+2.03%)
Dec 24, 2007	20.48	20.50	19.82	20.01	93,964	-0.52(-2.55%)
Dec 21, 2007	19.41	20.56	19.28	20.54	332,139	+1.39(+7.24%)
Dec 20, 2007	19.01	19.17	18.61	19.15	174,473	+0.38(+2.00%)
Dec 19, 2007	18.84	18.98	18.35	18.78	97,790	+0.00(+0.00%)
Dec 18, 2007	18.52	18.81	18.26	18.78	113,136	+0.34(+1.83%)
Dec 17, 2007	19.53	19.53	18.24	18.44	224,162	-1.09(-5.58%)
Dec 14, 2007	19.65	20.17	19.47	19.53	126,133	-0.29(-1.45%)
Dec 13, 2007	19.67	19.82	19.47	19.82	127,964	+0.00(+0.00%)
Dec 12, 2007	19.89	20.02	19.61	19.82	162,075	+0.27(+1.37%)
Dec 11, 2007	19.90	20.28	19.55	19.55	207,431	-0.30(-1.50%)
Dec 10, 2007	20.23	20.23	19.70	19.85	370,855	-0.42(-2.05%)
Dec 07, 2007	20.27	20.28	20.10	20.26	118,473	+0.00(+0.00%)
Dec 06, 2007	20.15	20.27	19.81	20.26	144,950	+0.17(+0.84%)
Dec 05, 2007	20.04	20.27	19.80	20.09	166,827	+0.29(+1.45%)
Dec 04, 2007	20.10	20.13	19.81	19.81	165,261	-0.29(-1.43%)

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.