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 (%)
Jan 31, 2023	110.00	112.28	110.00	112.10	226,294	+2.23(+2.03%)
Jan 30, 2023	110.67	111.53	109.62	109.87	168,091	-1.58(-1.42%)
Jan 27, 2023	110.48	111.65	110.12	111.45	139,765	+0.58(+0.52%)
Jan 26, 2023	110.96	111.69	110.14	110.87	109,993	+0.53(+0.48%)
Jan 25, 2023	109.22	110.53	108.33	110.34	157,253	-0.64(-0.58%)
Jan 24, 2023	110.72	111.56	110.08	110.98	269,475	-0.08(-0.07%)
Jan 23, 2023	107.47	111.14	107.47	111.06	332,722	+3.46(+3.22%)
Jan 20, 2023	106.89	107.92	106.43	107.60	192,461	+1.38(+1.30%)
Jan 19, 2023	107.05	107.13	104.91	106.22	232,082	-1.40(-1.30%)
Jan 18, 2023	109.28	110.61	107.42	107.62	220,310	-1.26(-1.16%)
Jan 17, 2023	105.94	109.08	105.15	108.88	293,408	+2.47(+2.32%)
Jan 13, 2023	107.00	108.24	105.97	106.41	237,422	-1.53(-1.42%)
Jan 12, 2023	106.85	108.09	106.49	107.94	208,288	+1.18(+1.11%)
Jan 11, 2023	106.07	107.02	105.45	106.76	315,309	+1.23(+1.17%)
Jan 10, 2023	103.32	106.04	103.32	105.53	333,045	+1.67(+1.61%)
Jan 09, 2023	104.81	105.72	103.65	103.86	314,644	-0.06(-0.06%)
Jan 06, 2023	101.36	104.70	100.27	103.92	399,876	+3.93(+3.93%)
Jan 05, 2023	99.79	101.70	98.89	99.99	462,190	-0.36(-0.36%)
Jan 04, 2023	97.76	100.83	97.75	100.35	420,526	+3.86(+4.00%)

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.