Indicators

Ipg Photonics Corp (NQ: IPGP )

88.61 +0.01 (+0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	155.00	155.64	152.28	152.64	519,200	-1.41(-0.92%)
Jul 28, 2017	153.17	154.83	153.06	154.05	281,170	+0.13(+0.08%)
Jul 27, 2017	157.95	158.35	153.31	153.92	350,132	-3.38(-2.15%)
Jul 26, 2017	157.55	158.61	156.52	157.30	194,994	+0.25(+0.16%)
Jul 25, 2017	157.35	157.94	155.71	157.05	361,416	+1.42(+0.91%)
Jul 24, 2017	157.03	158.39	155.33	155.63	726,809	+3.19(+2.09%)
Jul 21, 2017	150.62	152.58	150.31	152.44	284,369	+1.00(+0.66%)
Jul 20, 2017	151.82	152.24	149.97	151.44	196,988	+0.36(+0.24%)
Jul 19, 2017	150.00	151.95	149.31	151.08	270,125	+1.29(+0.86%)
Jul 18, 2017	148.80	151.50	147.02	149.79	625,262	-4.02(-2.61%)
Jul 17, 2017	156.00	157.83	153.21	153.81	388,425	-1.69(-1.09%)
Jul 14, 2017	152.28	156.10	152.28	155.50	206,025	+3.48(+2.29%)
Jul 13, 2017	152.02	153.95	151.47	152.02	317,303	+0.28(+0.18%)
Jul 12, 2017	152.48	153.43	151.05	151.74	408,820	+1.07(+0.71%)
Jul 11, 2017	150.33	151.27	149.50	150.67	337,559	-0.61(-0.40%)
Jul 10, 2017	150.42	151.85	150.23	151.28	254,360	+0.65(+0.43%)
Jul 07, 2017	147.99	151.14	147.44	150.63	259,311	+3.12(+2.12%)
Jul 06, 2017	147.54	149.10	146.70	147.51	367,715	-0.86(-0.58%)
Jul 05, 2017	146.82	149.00	145.81	148.37	235,693	+3.29(+2.27%)

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.