Ipg Photonics Corp (NQ: IPGP )

212.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 214.90 214.97 212.00 212.83 234,917 -2.63(-1.22%)
Jul 23, 2021 213.50 215.47 211.43 215.46 116,274 +3.37(+1.59%)
Jul 22, 2021 214.40 215.00 211.28 212.09 176,720 -2.12(-0.99%)
Jul 21, 2021 208.86 214.28 207.99 214.21 219,883 +6.07(+2.92%)
Jul 20, 2021 203.01 209.38 202.41 208.14 153,061 +6.28(+3.11%)
Jul 19, 2021 204.20 205.37 200.17 201.86 334,608 -4.02(-1.95%)
Jul 16, 2021 208.43 210.96 205.14 205.88 260,883 -1.77(-0.85%)
Jul 15, 2021 208.45 210.42 206.44 207.65 254,956 -1.24(-0.59%)
Jul 14, 2021 209.62 211.97 207.92 208.89 183,186 +0.93(+0.45%)
Jul 13, 2021 209.95 210.03 207.20 207.96 182,362 -2.35(-1.12%)
Jul 12, 2021 207.86 210.51 206.00 210.31 202,940 +2.90(+1.40%)
Jul 09, 2021 201.79 208.43 200.73 207.41 290,433 +6.11(+3.04%)
Jul 08, 2021 203.61 207.32 199.62 201.30 327,473 -6.41(-3.09%)
Jul 07, 2021 211.94 212.10 203.51 207.71 244,359 -2.44(-1.16%)
Jul 06, 2021 211.99 211.99 207.49 210.15 340,678 -1.04(-0.49%)
Jul 02, 2021 211.51 212.00 207.73 211.19 254,183 +1.19(+0.57%)
Jul 01, 2021 211.61 211.88 207.41 210.00 283,749 -0.77(-0.37%)
Jun 30, 2021 214.09 214.09 209.19 210.77 388,240 -3.00(-1.40%)
Jun 29, 2021 213.28 214.52 211.99 213.77 156,037 +1.05(+0.49%)
Jun 28, 2021 212.96 214.76 211.01 212.72 221,440 +1.74(+0.82%)
Jun 25, 2021 211.92 214.83 210.04 210.98 401,085 +0.23(+0.11%)
Jun 24, 2021 207.81 211.43 207.81 210.75 319,121 +4.29(+2.08%)
Jun 23, 2021 204.60 208.16 204.49 206.46 322,500 +3.05(+1.50%)
Jun 22, 2021 203.53 204.60 201.40 203.41 247,297 -1.00(-0.49%)
Jun 21, 2021 204.48 207.18 202.17 204.41 268,890 +0.97(+0.48%)
Jun 18, 2021 209.12 209.49 200.21 203.44 968,979 -5.65(-2.70%)
Jun 17, 2021 205.02 210.58 203.67 209.09 303,522 +3.37(+1.64%)
Jun 16, 2021 208.28 212.39 202.83 205.72 356,306 -1.35(-0.65%)
Jun 15, 2021 206.61 207.92 203.61 207.07 198,875 +0.22(+0.11%)
Jun 14, 2021 204.31 208.20 203.23 206.85 213,106 +3.25(+1.60%)
Jun 11, 2021 205.00 206.55 202.94 203.60 204,952 -1.61(-0.78%)
Jun 10, 2021 203.07 206.00 200.57 205.21 259,024 +2.01(+0.99%)
Jun 09, 2021 206.13 206.22 202.03 203.20 187,037 -2.37(-1.15%)
Jun 08, 2021 208.01 208.01 204.83 205.57 208,812 -0.21(-0.10%)
Jun 07, 2021 208.72 209.34 205.31 205.78 216,979 -3.29(-1.57%)
Jun 04, 2021 202.62 209.78 202.62 209.07 244,975 +8.09(+4.03%)
Jun 03, 2021 205.47 205.47 200.37 200.98 562,850 -6.26(-3.02%)
Jun 02, 2021 205.26 207.52 204.02 207.24 243,585 +0.97(+0.47%)
Jun 01, 2021 210.00 210.50 203.82 206.27 310,970 -2.99(-1.43%)
May 28, 2021 207.00 210.96 205.38 209.26 266,061 +2.90(+1.41%)
May 27, 2021 205.78 209.33 204.72 206.36 340,007 -0.77(-0.37%)
May 26, 2021 207.98 208.48 204.26 207.13 175,505 -0.98(-0.47%)
May 25, 2021 207.77 210.73 206.75 208.11 194,800 +0.57(+0.27%)
May 24, 2021 206.25 209.74 204.55 207.54 206,469 +3.65(+1.79%)
May 21, 2021 203.21 207.35 201.15 203.89 267,411 +1.13(+0.56%)
May 20, 2021 200.00 205.00 198.75 202.76 325,478 +3.63(+1.82%)
May 19, 2021 192.88 199.85 189.36 199.13 285,800 +4.36(+2.24%)
May 18, 2021 197.90 197.95 194.55 194.77 266,467 -1.62(-0.82%)
May 17, 2021 193.78 197.11 191.48 196.39 243,490 +0.58(+0.30%)
May 14, 2021 191.87 198.21 189.67 195.81 344,009 +5.62(+2.95%)
May 13, 2021 190.71 194.26 187.60 190.19 317,906 +2.69(+1.43%)
May 12, 2021 186.77 189.80 185.28 187.50 441,954 -3.25(-1.70%)
May 11, 2021 182.15 192.16 182.15 190.75 414,358 +3.25(+1.73%)
May 10, 2021 194.73 196.19 185.76 187.50 531,999 -9.80(-4.97%)
May 07, 2021 197.77 200.66 194.90 197.30 334,713 -0.03(-0.02%)
May 06, 2021 189.83 197.61 187.40 197.33 637,177 +7.68(+4.05%)
May 05, 2021 189.75 194.11 186.43 189.65 687,162 +0.16(+0.08%)
May 04, 2021 208.27 209.26 188.11 189.49 880,290 -22.08(-10.44%)
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.