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 (%)
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.