Skip to main content

Ipg Photonics Corp (NQ: IPGP )

91.48 +0.83 (+0.92%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 89.99 90.92 89.41 90.65 592,162 +1.27(+1.42%)
Jul 15, 2024 89.60 91.05 89.06 89.38 144,029 -0.25(-0.28%)
Jul 12, 2024 88.87 90.46 88.49 89.63 154,911 +1.58(+1.79%)
Jul 11, 2024 87.61 88.87 86.41 88.05 158,091 +1.98(+2.30%)
Jul 10, 2024 84.71 86.17 82.11 86.07 124,096 +1.62(+1.92%)
Jul 09, 2024 85.42 85.44 84.25 84.45 167,256 -1.01(-1.18%)
Jul 08, 2024 85.28 86.10 85.18 85.46 162,977 +1.10(+1.30%)
Jul 05, 2024 84.25 84.74 83.62 84.36 309,371 -0.22(-0.26%)
Jul 03, 2024 84.98 85.39 84.51 84.58 142,152 -0.33(-0.39%)
Jul 02, 2024 83.30 85.25 83.30 84.91 198,250 +1.58(+1.90%)
Jul 01, 2024 84.54 84.79 83.27 83.33 239,116 -1.06(-1.26%)
Jun 28, 2024 84.13 85.38 83.61 84.39 352,370 +0.89(+1.07%)
Jun 27, 2024 82.54 83.54 81.85 83.50 190,535 +0.88(+1.07%)
Jun 26, 2024 81.48 83.04 81.48 82.62 247,883 +0.94(+1.15%)
Jun 25, 2024 81.74 81.86 80.54 81.68 241,245 +0.07(+0.09%)
Jun 24, 2024 83.06 83.75 81.61 81.61 241,492 -1.74(-2.09%)
Jun 21, 2024 81.92 83.60 81.92 83.35 1,002,071 +1.77(+2.17%)
Jun 20, 2024 82.28 82.40 80.27 81.58 301,519 -1.13(-1.37%)
Jun 18, 2024 86.17 86.21 82.67 82.71 307,029 -3.54(-4.10%)
Jun 17, 2024 84.70 86.31 84.34 86.25 250,128 +1.39(+1.64%)
Jun 14, 2024 85.71 86.24 84.00 84.86 208,223 -1.98(-2.28%)
Jun 13, 2024 86.51 87.09 85.27 86.84 268,611 -0.79(-0.90%)
Jun 12, 2024 87.14 88.00 86.68 87.63 211,895 +2.39(+2.80%)
Jun 11, 2024 85.63 86.01 84.70 85.24 150,025 -0.98(-1.14%)
Jun 10, 2024 85.00 86.54 85.00 86.22 106,503 +0.37(+0.43%)
Jun 07, 2024 85.65 86.48 85.25 85.85 126,360 -0.62(-0.72%)
Jun 06, 2024 86.85 87.42 86.17 86.47 126,360 -0.36(-0.41%)
Jun 05, 2024 85.11 87.25 84.85 86.83 124,572 +2.57(+3.05%)
Jun 04, 2024 85.92 87.04 83.86 84.26 162,531 -2.84(-3.26%)
Jun 03, 2024 87.26 87.91 86.58 87.10 168,398 +0.37(+0.43%)
May 31, 2024 85.31 86.89 84.96 86.73 217,464 +1.63(+1.92%)
May 30, 2024 84.08 85.73 83.51 85.10 151,090 +1.55(+1.86%)
May 29, 2024 82.55 84.02 82.55 83.55 198,004 -0.19(-0.23%)
May 28, 2024 85.73 85.81 83.60 83.74 366,359 -1.89(-2.21%)
May 24, 2024 86.46 86.60 85.17 85.63 175,932 -0.40(-0.46%)
May 23, 2024 87.73 88.03 85.68 86.03 149,480 -1.79(-2.04%)
May 22, 2024 87.55 88.79 87.36 87.82 184,088 +0.35(+0.40%)
May 21, 2024 88.10 88.56 87.13 87.47 155,388 -1.08(-1.22%)
May 20, 2024 88.57 89.25 88.47 88.55 177,397 -0.06(-0.07%)
May 17, 2024 88.35 88.97 87.85 88.61 213,431 +0.01(+0.01%)
May 16, 2024 90.00 90.08 88.56 88.60 192,831 -1.57(-1.74%)
May 15, 2024 90.60 90.60 89.49 90.17 164,255 +0.41(+0.46%)
May 14, 2024 90.26 90.96 89.55 89.76 172,375 +0.47(+0.53%)
May 13, 2024 89.01 90.95 88.63 89.29 201,396 +1.03(+1.17%)
May 10, 2024 90.19 90.56 87.04 88.26 179,640 -1.60(-1.78%)
May 09, 2024 88.86 90.01 88.72 89.86 163,489 +0.69(+0.77%)
May 08, 2024 88.52 89.35 88.31 89.17 212,944 -0.32(-0.36%)
May 07, 2024 88.52 89.95 88.52 89.49 249,854 +1.12(+1.27%)
May 06, 2024 87.15 88.41 87.15 88.37 167,700 +1.61(+1.86%)
May 03, 2024 87.86 88.91 86.37 86.76 253,550 +0.06(+0.07%)
May 02, 2024 84.33 86.76 83.68 86.70 356,785 +3.15(+3.77%)
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.