Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipg Photonics Corp
(NQ:
IPGP
)
85.63
-0.40 (-0.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
167.55
177.92
162.79
174.73
1,022,270
+1.72(+0.99%)
Apr 29, 2019
173.29
175.03
171.96
173.01
463,997
-0.79(-0.45%)
Apr 26, 2019
173.08
174.12
169.59
173.80
711,200
+0.11(+0.06%)
Apr 25, 2019
180.70
180.70
173.36
173.69
707,918
-7.94(-4.37%)
Apr 24, 2019
178.66
181.86
177.74
181.63
545,836
+2.94(+1.65%)
Apr 23, 2019
177.17
179.86
176.46
178.69
436,835
+2.14(+1.21%)
Apr 22, 2019
179.51
182.17
174.00
176.55
491,939
+1.07(+0.61%)
Apr 18, 2019
173.26
175.81
172.11
175.48
281,000
+1.72(+0.99%)
Apr 17, 2019
173.56
174.61
170.47
173.76
453,464
+1.73(+1.01%)
Apr 16, 2019
170.37
172.13
169.50
172.03
338,994
+2.80(+1.65%)
Apr 15, 2019
168.64
170.32
167.31
169.23
355,663
+0.31(+0.18%)
Apr 12, 2019
168.00
169.12
166.68
168.92
444,800
+2.60(+1.56%)
Apr 11, 2019
164.85
167.50
164.70
166.32
334,781
-0.25(-0.15%)
Apr 10, 2019
165.03
166.93
164.13
166.57
320,871
+1.91(+1.16%)
Apr 09, 2019
167.60
168.46
164.05
164.66
361,321
-4.30(-2.54%)
Apr 08, 2019
167.28
169.59
165.42
168.96
477,874
+1.93(+1.16%)
Apr 05, 2019
168.86
170.00
165.88
167.03
328,400
-0.57(-0.34%)
Apr 04, 2019
166.15
169.71
166.15
167.60
523,129
+1.04(+0.62%)
Apr 03, 2019
164.09
170.32
164.09
166.56
569,699
+4.29(+2.64%)
Apr 02, 2019
161.61
163.50
159.59
162.27
465,806
+0.18(+0.11%)
Apr 01, 2019
153.44
162.42
153.41
162.09
688,187
+10.31(+6.79%)
Mar 29, 2019
149.69
152.20
148.54
151.78
509,200
+3.61(+2.44%)
Mar 28, 2019
148.21
151.15
147.29
148.17
402,503
+0.31(+0.21%)
Mar 27, 2019
148.74
150.89
145.47
147.86
601,877
-0.42(-0.28%)
Mar 26, 2019
146.85
150.92
146.81
148.28
419,175
+3.54(+2.45%)
Mar 25, 2019
144.08
145.28
142.00
144.74
377,908
-0.03(-0.02%)
Mar 22, 2019
151.85
152.20
144.47
144.77
404,200
-8.32(-5.43%)
Mar 21, 2019
148.17
153.90
147.82
153.09
420,498
+5.44(+3.68%)
Mar 20, 2019
151.52
152.85
147.55
147.65
297,883
-4.07(-2.68%)
Mar 19, 2019
150.74
154.64
149.60
151.72
350,914
+2.22(+1.48%)
Mar 18, 2019
153.64
154.04
149.32
149.50
312,423
-4.11(-2.68%)
Mar 15, 2019
150.20
155.99
150.19
153.61
702,700
+4.10(+2.74%)
Mar 14, 2019
153.49
154.14
149.11
149.51
460,693
-4.39(-2.85%)
Mar 13, 2019
152.99
155.49
152.35
153.90
242,631
+1.74(+1.14%)
Mar 12, 2019
152.20
153.39
150.53
152.16
305,969
+0.84(+0.56%)
Mar 11, 2019
148.25
151.70
148.00
151.32
429,352
+3.23(+2.18%)
Mar 08, 2019
145.34
148.42
144.48
148.09
232,600
+0.10(+0.07%)
Mar 07, 2019
152.04
152.04
147.54
147.99
390,635
-4.36(-2.86%)
Mar 06, 2019
155.74
155.74
152.18
152.35
269,200
-3.73(-2.39%)
Mar 05, 2019
156.18
157.80
154.19
156.08
231,785
-0.28(-0.18%)
Mar 04, 2019
157.80
159.77
154.79
156.36
322,384
-0.32(-0.20%)
Mar 01, 2019
155.96
158.24
155.11
156.68
238,500
+1.65(+1.06%)
Feb 28, 2019
156.93
156.93
154.20
155.03
387,819
-2.80(-1.77%)
Feb 27, 2019
159.05
160.14
156.27
157.83
372,747
-1.75(-1.10%)
Feb 26, 2019
160.51
161.98
158.95
159.58
321,085
-1.60(-0.99%)
Feb 25, 2019
158.22
162.23
158.19
161.18
691,571
+4.75(+3.04%)
Feb 22, 2019
154.99
156.55
153.98
156.43
267,300
+2.38(+1.54%)
Feb 21, 2019
153.06
155.01
152.90
154.05
412,962
+0.83(+0.54%)
Feb 20, 2019
153.64
154.69
152.06
153.22
214,626
+0.22(+0.14%)
Feb 19, 2019
153.92
154.73
151.16
153.00
642,842
-1.88(-1.21%)
Feb 15, 2019
150.83
155.45
150.10
154.88
770,600
+5.32(+3.56%)
Feb 14, 2019
149.41
152.38
147.54
149.56
904,066
+0.17(+0.11%)
Feb 13, 2019
147.45
149.99
144.80
149.39
864,233
+2.24(+1.52%)
Feb 12, 2019
137.48
150.37
134.00
147.15
1,323,444
+9.90(+7.21%)
Feb 11, 2019
139.00
139.32
136.58
137.25
610,883
-1.55(-1.12%)
Feb 08, 2019
135.61
138.80
134.76
138.80
441,100
+2.03(+1.48%)
Feb 07, 2019
140.17
140.45
136.09
136.77
332,524
-4.62(-3.27%)
Feb 06, 2019
137.65
141.88
137.65
141.39
421,531
+3.75(+2.72%)
Feb 05, 2019
136.88
138.13
135.85
137.64
236,726
+1.02(+0.75%)
Feb 04, 2019
136.66
137.26
134.53
136.62
227,281
-0.31(-0.23%)
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
.