Ipg Photonics Corp (NQ: IPGP )

164.80 USD +1.62 (+0.99%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 160.37 163.42 156.69 163.18 267,248 +5.41(+3.43%)
Nov 26, 2021 158.11 162.26 156.67 157.77 154,022 -6.58(-4.00%)
Nov 24, 2021 161.53 164.55 158.87 164.35 205,039 -0.06(-0.04%)
Nov 23, 2021 163.93 165.21 162.02 164.41 352,786 +0.21(+0.13%)
Nov 22, 2021 164.26 168.00 163.18 164.20 309,847 +0.30(+0.18%)
Nov 19, 2021 164.42 165.93 163.46 163.90 222,922 -0.91(-0.55%)
Nov 18, 2021 171.32 165.87 164.52 164.81 314,148 -6.09(-3.56%)
Nov 17, 2021 172.95 173.50 170.12 170.90 286,001 -1.92(-1.11%)
Nov 16, 2021 170.62 172.96 169.98 172.82 186,608 +2.59(+1.52%)
Nov 15, 2021 171.07 172.27 168.71 170.23 152,620 +0.15(+0.09%)
Nov 12, 2021 169.08 170.60 167.35 170.08 151,668 +2.32(+1.38%)
Nov 11, 2021 165.22 168.53 165.22 167.76 177,896 +1.07(+0.64%)
Nov 10, 2021 167.26 166.69 270,830 -1.83(-1.09%)
Nov 09, 2021 170.67 171.94 167.65 168.52 196,147 -1.90(-1.11%)
Nov 08, 2021 172.61 173.25 170.20 170.42 167,650 -0.94(-0.55%)
Nov 05, 2021 171.29 173.18 169.59 171.36 294,531 +2.39(+1.41%)
Nov 04, 2021 172.66 172.82 168.00 168.97 563,439 -6.69(-3.81%)
Nov 03, 2021 176.43 177.26 173.08 175.66 620,420 -1.68(-0.95%)
Nov 02, 2021 163.80 180.54 161.25 177.34 790,082 +14.08(+8.62%)
Nov 01, 2021 159.20 163.94 162.54 163.26 319,438 +4.25(+2.67%)
Oct 29, 2021 157.75 159.56 157.20 159.01 312,664 -0.02(-0.01%)
Oct 28, 2021 157.70 160.49 157.65 159.03 235,831 +2.02(+1.29%)
Oct 27, 2021 158.79 160.43 156.41 157.01 487,129 -1.49(-0.94%)
Oct 26, 2021 160.65 158.50 387,313 -1.14(-0.71%)
Oct 25, 2021 162.36 162.43 159.21 159.64 333,421 -2.38(-1.47%)
Oct 22, 2021 164.08 166.14 161.62 162.02 188,884 -2.08(-1.27%)
Oct 21, 2021 163.53 164.29 162.06 164.10 157,072 +0.13(+0.08%)
Oct 20, 2021 164.48 165.26 163.39 163.97 208,181 -0.17(-0.10%)
Oct 19, 2021 164.82 165.01 162.08 164.14 215,132 +0.92(+0.56%)
Oct 18, 2021 163.43 164.28 162.21 163.22 254,063 -1.86(-1.13%)
Oct 15, 2021 163.97 167.01 163.04 165.08 143,320 +2.43(+1.49%)
Oct 14, 2021 159.72 163.92 158.07 162.65 299,743 +5.37(+3.41%)
Oct 13, 2021 158.35 158.71 156.13 157.28 351,500 +0.03(+0.02%)
Oct 12, 2021 159.16 159.63 156.83 157.25 420,122 -0.75(-0.47%)
Oct 11, 2021 155.43 159.35 155.43 158.00 202,990 -1.53(-0.96%)
Oct 08, 2021 158.72 159.87 158.37 159.53 155,076 +1.29(+0.82%)
Oct 07, 2021 156.64 159.84 156.49 158.24 217,988 +3.79(+2.45%)
Oct 06, 2021 152.00 154.58 151.27 154.45 207,900 +0.55(+0.36%)
Oct 05, 2021 153.31 156.21 152.76 153.90 350,704 +0.69(+0.45%)
Oct 04, 2021 159.36 159.72 152.07 153.21 325,546 -7.91(-4.91%)
Oct 01, 2021 159.27 164.99 157.65 161.12 216,933 +2.72(+1.72%)
Sep 30, 2021 160.00 162.13 158.39 158.40 246,812 -0.70(-0.44%)
Sep 29, 2021 161.20 162.68 158.62 159.10 425,894 -1.89(-1.17%)
Sep 28, 2021 162.12 163.15 159.51 160.99 198,404 -3.21(-1.95%)
Sep 27, 2021 162.97 166.50 160.59 164.20 245,042 -0.07(-0.04%)
Sep 24, 2021 161.67 165.14 161.29 164.27 199,725 +1.64(+1.01%)
Sep 23, 2021 160.50 163.74 160.38 162.63 205,653 +3.04(+1.90%)
Sep 22, 2021 162.21 162.74 159.01 159.59 222,288 -1.07(-0.67%)
Sep 21, 2021 163.24 163.40 160.53 160.66 219,809 -0.61(-0.38%)
Sep 20, 2021 163.69 164.99 158.62 161.27 493,940 -5.30(-3.18%)
Sep 17, 2021 170.97 171.72 165.33 166.57 763,166 -5.09(-2.97%)
Sep 16, 2021 171.60 172.54 169.64 171.66 199,785 -0.63(-0.37%)
Sep 15, 2021 173.20 174.60 171.33 172.29 221,225 -0.89(-0.51%)
Sep 14, 2021 174.27 174.82 172.82 173.18 147,704 -0.38(-0.22%)
Sep 13, 2021 174.40 175.43 172.50 173.56 207,591 +1.07(+0.62%)
Sep 10, 2021 175.43 176.16 172.30 172.49 146,059 -1.75(-1.00%)
Sep 09, 2021 174.34 176.56 173.82 174.24 370,003 +0.00(+0.00%)
Sep 08, 2021 174.37 175.16 171.06 174.24 257,878 -1.35(-0.77%)
Sep 07, 2021 174.25 177.60 174.25 175.59 375,162 +1.37(+0.79%)
Sep 03, 2021 173.32 175.45 172.21 174.22 483,585 +0.86(+0.50%)
Sep 02, 2021 170.77 173.75 169.34 173.36 232,078 +3.52(+2.07%)
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.