Skip to main content

Ipg Photonics Corp (NQ: IPGP )

90.69 +0.12 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 90.01 91.67 90.00 90.69 191,670 +0.12(+0.13%)
Mar 27, 2024 89.84 90.69 88.99 90.57 166,926 +1.33(+1.49%)
Mar 26, 2024 90.63 90.87 89.08 89.24 141,003 -0.72(-0.80%)
Mar 25, 2024 89.79 90.47 88.88 89.96 175,626 -0.04(-0.04%)
Mar 22, 2024 90.78 90.78 89.46 90.00 177,774 -1.02(-1.12%)
Mar 21, 2024 89.65 91.50 89.64 91.02 184,672 +1.87(+2.10%)
Mar 20, 2024 87.80 89.40 87.17 89.15 234,986 +1.37(+1.56%)
Mar 19, 2024 86.09 87.92 86.09 87.78 222,625 +0.91(+1.05%)
Mar 18, 2024 87.20 88.47 86.80 86.87 289,399 -0.37(-0.42%)
Mar 15, 2024 86.58 88.02 86.26 87.24 1,159,980 +0.20(+0.23%)
Mar 14, 2024 89.02 89.67 86.26 87.04 298,877 -2.26(-2.53%)
Mar 13, 2024 90.11 91.00 88.21 89.30 353,979 -1.19(-1.32%)
Mar 12, 2024 90.17 91.32 89.26 90.49 189,673 +0.21(+0.23%)
Mar 11, 2024 89.62 90.85 89.62 90.28 187,508 +0.04(+0.04%)
Mar 08, 2024 89.94 91.45 89.72 90.24 230,286 +0.80(+0.89%)
Mar 07, 2024 89.54 90.27 89.21 89.44 193,886 +0.33(+0.37%)
Mar 06, 2024 88.61 89.96 88.43 89.11 217,969 +1.12(+1.27%)
Mar 05, 2024 87.00 88.29 87.00 87.99 283,073 +0.16(+0.18%)
Mar 04, 2024 87.84 88.67 87.32 87.83 199,935 +0.16(+0.18%)
Mar 01, 2024 87.00 88.43 86.54 87.67 270,602 +1.32(+1.53%)
Feb 29, 2024 87.10 87.72 85.99 86.35 396,222 +0.69(+0.81%)
Feb 28, 2024 85.22 86.84 85.01 85.66 269,407 -0.72(-0.83%)
Feb 27, 2024 85.19 87.31 85.19 86.38 322,950 +1.19(+1.40%)
Feb 26, 2024 85.60 86.52 84.59 85.19 262,928 -0.39(-0.46%)
Feb 23, 2024 86.52 86.52 85.14 85.58 250,062 -0.96(-1.11%)
Feb 22, 2024 87.01 87.69 86.33 86.54 210,025 +0.09(+0.10%)
Feb 21, 2024 85.31 86.55 84.90 86.45 264,227 +0.17(+0.20%)
Feb 20, 2024 85.68 86.48 85.44 86.28 281,337 -0.20(-0.23%)
Feb 16, 2024 88.64 89.19 86.24 86.48 357,820 -2.51(-2.82%)
Feb 15, 2024 87.19 90.05 87.04 88.99 469,467 +1.13(+1.29%)
Feb 14, 2024 88.00 89.12 86.38 87.86 876,058 +0.87(+1.00%)
Feb 13, 2024 96.38 101.94 86.50 86.99 1,008,695 -16.64(-16.06%)
Feb 12, 2024 102.44 104.19 102.35 103.63 264,579 +0.81(+0.79%)
Feb 09, 2024 101.16 103.17 101.16 102.82 185,255 +1.81(+1.79%)
Feb 08, 2024 99.81 101.73 99.63 101.01 208,334 +0.98(+0.98%)
Feb 07, 2024 99.61 100.94 99.20 100.03 156,074 +0.25(+0.25%)
Feb 06, 2024 98.34 100.11 98.34 99.78 231,347 +2.14(+2.19%)
Feb 05, 2024 98.12 98.60 97.00 97.64 161,424 -1.16(-1.17%)
Feb 02, 2024 98.14 99.31 97.30 98.80 186,977 -0.35(-0.35%)
Feb 01, 2024 98.32 99.37 97.17 99.15 211,879 +1.26(+1.29%)
Jan 31, 2024 99.12 99.70 97.40 97.89 233,516 -1.61(-1.62%)
Jan 30, 2024 99.52 100.59 99.03 99.50 159,534 -0.42(-0.42%)
Jan 29, 2024 99.08 100.03 97.44 99.92 317,052 +0.72(+0.73%)
Jan 26, 2024 100.89 101.77 98.93 99.20 1,349,169 -1.50(-1.49%)
Jan 25, 2024 99.97 102.84 97.56 100.70 1,658,256 +2.50(+2.55%)
Jan 24, 2024 99.05 100.69 97.44 98.20 394,630 -0.71(-0.72%)
Jan 23, 2024 99.99 101.31 98.89 98.91 345,337 -0.43(-0.43%)
Jan 22, 2024 99.52 100.50 98.62 99.34 249,094 +0.71(+0.72%)
Jan 19, 2024 99.92 99.92 96.05 98.63 261,847 -0.68(-0.68%)
Jan 18, 2024 98.39 99.37 97.60 99.31 217,126 +2.13(+2.19%)
Jan 17, 2024 98.01 98.50 96.40 97.18 155,407 -2.52(-2.53%)
Jan 16, 2024 98.79 99.87 97.67 99.70 202,791 +0.20(+0.20%)
Jan 12, 2024 101.31 102.07 99.25 99.50 168,252 -1.18(-1.17%)
Jan 11, 2024 100.83 101.37 99.55 100.68 180,279 -0.14(-0.14%)
Jan 10, 2024 102.17 102.36 100.61 100.82 154,972 -1.27(-1.24%)
Jan 09, 2024 101.74 103.39 101.74 102.09 161,262 -0.87(-0.84%)
Jan 08, 2024 102.00 103.97 102.00 102.96 207,082 +1.14(+1.12%)
Jan 05, 2024 101.28 102.96 101.28 101.82 317,544 +0.51(+0.50%)
Jan 04, 2024 102.32 102.68 100.75 101.31 325,158 -2.04(-1.97%)
Jan 03, 2024 104.78 105.00 102.52 103.35 163,511 -3.23(-3.03%)
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.