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 (%)
Jun 29, 2007 19.95 20.09 19.68 19.75 92,957 -0.31(-1.53%)
Jun 28, 2007 20.14 20.14 19.87 20.05 145,892 -0.06(-0.30%)
Jun 27, 2007 20.04 20.34 19.90 20.11 255,108 -0.11(-0.54%)
Jun 26, 2007 20.71 20.71 19.88 20.22 156,689 -0.35(-1.68%)
Jun 25, 2007 21.03 21.35 20.40 20.57 191,974 -0.47(-2.21%)
Jun 22, 2007 21.06 21.17 20.64 21.03 496,579 -0.12(-0.56%)
Jun 21, 2007 21.07 21.15 20.80 21.15 82,026 +0.07(+0.33%)
Jun 20, 2007 20.98 21.23 20.92 21.08 150,021 +0.19(+0.90%)
Jun 19, 2007 20.93 21.01 20.66 20.90 89,811 -0.08(-0.38%)
Jun 18, 2007 21.01 21.01 20.79 20.98 130,018 +0.14(+0.67%)
Jun 15, 2007 20.81 20.98 20.40 20.84 280,646 +0.09(+0.43%)
Jun 14, 2007 20.34 20.76 20.08 20.75 82,739 +0.20(+0.96%)
Jun 13, 2007 20.08 20.74 20.08 20.55 52,936 +0.44(+2.17%)
Jun 12, 2007 19.90 20.79 19.76 20.11 204,777 -0.17(-0.83%)
Jun 11, 2007 21.02 21.21 20.05 20.28 283,016 -1.01(-4.74%)
Jun 08, 2007 21.95 22.08 21.12 21.29 141,557 -0.84(-3.80%)
Jun 07, 2007 22.49 22.77 21.98 22.13 388,094 -0.20(-0.89%)
Jun 06, 2007 22.63 22.63 21.43 22.33 102,112 -0.52(-2.30%)
Jun 05, 2007 22.95 23.70 22.08 22.86 133,538 -0.35(-1.49%)
Jun 04, 2007 22.67 23.23 22.42 23.20 129,887 +0.46(+2.00%)
Jun 01, 2007 22.53 23.20 22.18 22.75 291,655 +0.54(+2.45%)
May 31, 2007 20.67 22.20 20.04 22.20 372,941 +1.72(+8.41%)
May 30, 2007 19.81 20.58 19.79 20.48 196,387 +0.48(+2.37%)
May 29, 2007 20.17 20.98 19.74 20.00 190,486 -0.14(-0.69%)
May 25, 2007 21.22 21.66 20.06 20.14 188,104 -0.93(-4.41%)
May 24, 2007 21.57 21.63 20.86 21.07 123,801 -0.32(-1.48%)
May 23, 2007 20.91 21.56 20.91 21.39 183,694 +0.56(+2.71%)
May 22, 2007 20.54 20.98 20.54 20.83 122,993 +0.31(+1.50%)
May 21, 2007 20.21 20.64 19.66 20.52 58,355 +0.44(+2.17%)
May 18, 2007 19.80 20.10 19.38 20.08 56,257 +0.34(+1.70%)
May 17, 2007 20.14 20.23 19.62 19.75 71,166 -0.32(-1.58%)
May 16, 2007 20.19 20.46 19.73 20.06 82,915 +0.10(+0.50%)
May 15, 2007 19.86 20.27 19.83 19.97 129,244 +0.14(+0.70%)
May 14, 2007 19.89 19.89 19.53 19.83 85,152 +0.04(+0.20%)
May 11, 2007 18.97 19.79 18.96 19.79 82,169 +0.68(+3.58%)
May 10, 2007 19.81 19.81 19.04 19.10 139,720 -0.75(-3.79%)
May 09, 2007 19.21 20.36 19.17 19.86 122,360 +0.52(+2.71%)
May 08, 2007 20.28 20.28 18.81 19.33 267,938 +0.64(+3.44%)
May 07, 2007 19.65 19.65 18.61 18.69 422,919 -0.75(-3.87%)
May 04, 2007 18.34 19.55 18.26 19.44 193,303 +1.18(+6.45%)
May 03, 2007 17.91 18.27 17.62 18.26 114,626 +0.46(+2.56%)
May 02, 2007 17.72 17.92 17.51 17.81 75,863 +0.20(+1.12%)
May 01, 2007 18.02 18.24 17.49 17.61 89,189 -0.40(-2.20%)
Apr 30, 2007 17.99 18.10 17.83 18.01 118,647 +0.02(+0.11%)
Apr 27, 2007 18.21 18.31 17.90 17.99 130,182 +0.00(+0.00%)
Apr 26, 2007 19.25 19.26 17.72 17.99 369,114 -1.24(-6.44%)
Apr 25, 2007 19.69 19.70 19.06 19.22 66,195 -0.21(-1.07%)
Apr 24, 2007 19.39 19.66 19.05 19.43 79,191 +0.38(+1.97%)
Apr 23, 2007 19.68 19.89 18.97 19.05 196,988 -0.50(-2.53%)
Apr 20, 2007 20.24 20.24 19.40 19.55 138,610 -0.29(-1.45%)
Apr 19, 2007 20.92 21.17 19.73 19.84 162,738 -0.68(-3.33%)
Apr 18, 2007 21.25 21.49 20.49 20.52 49,534 -0.39(-1.85%)
Apr 17, 2007 20.44 20.94 20.44 20.91 119,780 +0.58(+2.87%)
Apr 16, 2007 19.80 20.47 19.52 20.32 52,821 +0.70(+3.58%)
Apr 13, 2007 19.32 19.71 19.11 19.62 65,250 +0.42(+2.17%)
Apr 12, 2007 19.10 19.30 19.00 19.20 91,261 +0.03(+0.15%)
Apr 11, 2007 18.97 19.18 18.96 19.17 93,279 +0.15(+0.78%)
Apr 10, 2007 18.82 19.17 18.82 19.02 78,610 +0.22(+1.16%)
Apr 09, 2007 18.56 19.02 18.24 18.81 125,018 +0.36(+1.93%)
Apr 05, 2007 18.57 18.77 18.37 18.45 62,051 -0.24(-1.27%)
Apr 04, 2007 18.96 18.96 18.47 18.69 65,429 -0.12(-0.63%)
Apr 03, 2007 18.88 19.00 18.55 18.81 212,635 +0.11(+0.58%)
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.