Indicators

Ipg Photonics Corp (NQ: IPGP )

88.26 -1.60 (-1.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	27.05	27.09	26.05	26.14	156,322	-1.05(-3.86%)
Jan 30, 2007	27.47	27.72	26.77	27.19	104,943	+0.43(+1.59%)
Jan 29, 2007	26.28	26.92	26.23	26.77	96,470	+0.61(+2.35%)
Jan 26, 2007	25.32	26.23	24.75	26.15	89,690	+0.97(+3.85%)
Jan 25, 2007	25.64	25.64	24.91	25.18	31,847	-0.16(-0.63%)
Jan 24, 2007	25.74	25.74	24.65	25.34	136,275	+0.23(+0.91%)
Jan 23, 2007	25.80	25.84	25.09	25.11	89,455	-0.42(-1.63%)
Jan 22, 2007	25.74	26.11	24.92	25.53	184,658	+0.69(+2.79%)
Jan 19, 2007	24.70	25.11	24.70	24.84	82,100	-0.04(-0.16%)
Jan 18, 2007	25.69	25.69	24.56	24.88	64,534	-0.88(-3.42%)
Jan 17, 2007	24.89	25.89	24.33	25.76	119,935	+0.89(+3.58%)
Jan 16, 2007	26.00	26.13	23.33	24.87	606,466	-1.20(-4.60%)
Jan 12, 2007	26.56	26.56	26.06	26.06	130,395	-0.47(-1.75%)
Jan 11, 2007	27.22	27.22	26.27	26.53	190,636	-0.44(-1.62%)
Jan 10, 2007	25.24	27.68	25.17	26.96	259,943	+1.52(+5.99%)
Jan 09, 2007	24.24	25.49	23.94	25.44	120,332	+1.03(+4.22%)
Jan 08, 2007	24.63	24.75	23.85	24.41	83,140	-0.16(-0.64%)
Jan 05, 2007	23.67	24.98	23.58	24.57	194,160	+0.72(+3.03%)
Jan 04, 2007	23.61	23.97	23.61	23.85	255,907	+0.00(+0.00%)

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.