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 (%)
Dec 29, 2023	109.70	110.30	108.33	108.54	153,285	-1.56(-1.42%)
Dec 28, 2023	109.96	110.23	109.12	110.10	100,365	-0.24(-0.22%)
Dec 27, 2023	110.85	111.09	110.08	110.34	98,324	-0.22(-0.20%)
Dec 26, 2023	109.89	111.11	109.72	110.56	144,800	+1.03(+0.94%)
Dec 22, 2023	108.56	110.38	107.97	109.53	133,146	+1.71(+1.59%)
Dec 21, 2023	108.57	109.03	106.29	107.82	124,988	+0.79(+0.74%)
Dec 20, 2023	108.86	110.58	107.01	107.03	212,705	-1.97(-1.81%)
Dec 19, 2023	108.01	109.05	107.77	109.00	177,025	+2.04(+1.91%)
Dec 18, 2023	107.84	107.91	106.04	106.96	229,485	-1.24(-1.15%)
Dec 15, 2023	106.69	108.54	105.64	108.20	721,140	+1.70(+1.60%)
Dec 14, 2023	103.84	107.48	103.84	106.50	355,356	+3.93(+3.83%)
Dec 13, 2023	101.03	102.77	99.40	102.57	225,044	+1.96(+1.95%)
Dec 12, 2023	100.64	100.86	99.52	100.61	225,800	+0.22(+0.22%)
Dec 11, 2023	99.44	100.64	98.97	100.39	115,399	+0.97(+0.98%)
Dec 08, 2023	99.40	100.70	98.95	99.42	146,918	-0.58(-0.58%)
Dec 07, 2023	98.22	100.80	97.67	100.00	102,714	+1.96(+2.00%)
Dec 06, 2023	97.49	99.34	96.75	98.04	136,158	+1.72(+1.79%)
Dec 05, 2023	98.30	98.37	95.77	96.32	232,634	-2.21(-2.24%)
Dec 04, 2023	96.76	98.70	96.65	98.53	180,963	+1.26(+1.30%)

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.