Indicators

Ipg Photonics Corp (NQ: IPGP )

86.76 +0.06 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	122.80	125.32	122.34	123.24	207,618	-0.22(-0.18%)
Feb 27, 2023	124.96	125.57	123.28	123.46	150,133	-0.54(-0.44%)
Feb 24, 2023	123.43	124.69	122.36	124.00	181,566	-1.86(-1.48%)
Feb 23, 2023	127.21	127.52	124.15	125.86	202,710	+0.16(+0.13%)
Feb 22, 2023	126.21	127.53	124.98	125.70	226,004	-0.40(-0.32%)
Feb 21, 2023	129.29	131.75	126.06	126.10	310,648	-5.07(-3.87%)
Feb 17, 2023	132.37	132.76	129.07	131.17	354,951	-2.34(-1.75%)
Feb 16, 2023	131.21	134.81	129.57	133.51	477,692	+2.41(+1.84%)
Feb 15, 2023	125.12	131.11	124.81	131.10	646,428	+5.55(+4.42%)
Feb 14, 2023	110.87	126.69	110.87	125.55	851,288	+13.01(+11.56%)
Feb 13, 2023	111.07	114.09	110.47	112.54	416,091	+0.98(+0.88%)
Feb 10, 2023	110.67	112.18	110.13	111.56	203,659	+0.04(+0.04%)
Feb 09, 2023	113.44	113.75	110.93	111.52	173,396	-0.87(-0.77%)
Feb 08, 2023	112.77	114.06	111.85	112.39	138,459	-1.58(-1.39%)
Feb 07, 2023	112.82	114.29	111.57	113.97	231,474	+0.73(+0.64%)
Feb 06, 2023	114.00	114.62	112.38	113.24	177,686	-1.99(-1.73%)
Feb 03, 2023	114.56	116.65	114.56	115.23	183,354	-1.13(-0.97%)
Feb 02, 2023	116.07	118.52	115.69	116.36	228,857	+1.56(+1.36%)

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.