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
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipg Photonics Corp
(NQ:
IPGP
)
85.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2019
136.88
137.26
130.38
131.01
627,026
-6.21(-4.53%)
Jul 30, 2019
132.48
143.61
129.51
137.22
882,579
-2.20(-1.58%)
Jul 29, 2019
140.56
141.02
137.27
139.42
696,538
-1.77(-1.25%)
Jul 26, 2019
142.26
143.72
140.50
141.19
330,200
+0.06(+0.04%)
Jul 25, 2019
143.43
143.43
140.36
141.13
492,200
-2.55(-1.77%)
Jul 24, 2019
139.47
143.83
139.45
143.68
427,024
+3.19(+2.27%)
Jul 23, 2019
136.14
140.66
136.00
140.49
524,304
+5.51(+4.08%)
Jul 22, 2019
132.49
135.70
132.22
134.98
694,314
+3.38(+2.57%)
Jul 19, 2019
131.06
133.15
130.52
131.60
444,500
+0.91(+0.70%)
Jul 18, 2019
130.83
130.93
128.34
130.69
591,694
-0.28(-0.21%)
Jul 17, 2019
132.45
133.32
130.90
130.97
528,269
-1.89(-1.42%)
Jul 16, 2019
135.32
135.82
130.55
132.86
608,348
-2.24(-1.66%)
Jul 15, 2019
140.90
141.24
134.18
135.10
637,745
-5.57(-3.96%)
Jul 12, 2019
139.25
141.78
138.94
140.67
344,900
+2.50(+1.81%)
Jul 11, 2019
142.73
142.73
138.06
138.17
610,143
-3.75(-2.64%)
Jul 10, 2019
142.14
143.30
140.48
141.92
802,054
+0.99(+0.70%)
Jul 09, 2019
140.27
142.04
139.91
140.93
559,739
-0.30(-0.21%)
Jul 08, 2019
147.41
147.98
140.61
141.23
694,750
-7.77(-5.21%)
Jul 05, 2019
154.02
154.47
148.36
149.00
473,800
-6.72(-4.32%)
Jul 03, 2019
155.00
157.91
153.57
155.72
737,400
+1.13(+0.73%)
Jul 02, 2019
155.85
156.58
153.60
154.59
364,915
-2.07(-1.32%)
Jul 01, 2019
162.50
166.49
155.35
156.66
590,955
+2.41(+1.56%)
Jun 28, 2019
151.74
155.11
151.74
154.25
983,500
+3.73(+2.48%)
Jun 27, 2019
149.26
151.28
148.26
150.52
329,075
+2.34(+1.58%)
Jun 26, 2019
145.54
148.75
143.92
148.18
263,499
+4.29(+2.98%)
Jun 25, 2019
146.66
146.66
143.88
143.89
465,313
-2.27(-1.55%)
Jun 24, 2019
146.48
148.43
145.99
146.16
312,776
-0.32(-0.22%)
Jun 21, 2019
143.61
146.89
143.33
146.48
578,700
+1.87(+1.29%)
Jun 20, 2019
144.81
146.65
142.60
144.61
419,594
+3.92(+2.79%)
Jun 19, 2019
139.42
141.24
138.52
140.69
449,575
+2.29(+1.65%)
Jun 18, 2019
134.71
139.23
134.00
138.40
566,565
+6.01(+4.54%)
Jun 17, 2019
131.93
133.94
130.86
132.39
247,362
+0.45(+0.34%)
Jun 14, 2019
135.93
135.93
130.31
131.94
439,500
-5.37(-3.91%)
Jun 13, 2019
134.13
138.31
134.04
137.31
449,409
+4.14(+3.11%)
Jun 12, 2019
135.68
136.14
131.29
133.17
480,641
-2.92(-2.15%)
Jun 11, 2019
135.56
136.96
135.10
136.09
481,651
+3.17(+2.38%)
Jun 10, 2019
133.37
135.61
132.08
132.92
357,964
+1.12(+0.85%)
Jun 07, 2019
131.49
132.56
129.85
131.80
478,100
+1.15(+0.88%)
Jun 06, 2019
130.77
131.33
128.59
130.65
300,884
+0.24(+0.18%)
Jun 05, 2019
132.90
133.67
127.99
130.41
358,249
-1.13(-0.86%)
Jun 04, 2019
129.04
131.67
127.36
131.54
291,584
+4.84(+3.82%)
Jun 03, 2019
125.53
127.76
124.91
126.70
544,677
+1.53(+1.22%)
May 31, 2019
126.42
126.99
124.85
125.17
388,500
-3.29(-2.56%)
May 30, 2019
129.52
131.46
127.48
128.46
245,263
-1.05(-0.81%)
May 29, 2019
128.87
130.21
125.95
129.51
606,802
-0.14(-0.11%)
May 28, 2019
131.33
131.71
129.30
129.65
561,652
-1.36(-1.04%)
May 24, 2019
131.90
132.48
130.95
131.01
322,300
+0.52(+0.40%)
May 23, 2019
130.80
132.73
129.01
130.49
566,615
-3.32(-2.48%)
May 22, 2019
133.05
135.34
133.00
133.81
413,954
-0.27(-0.20%)
May 21, 2019
131.92
135.37
131.92
134.08
573,029
+4.00(+3.08%)
May 20, 2019
131.68
131.71
128.48
130.08
814,421
-3.97(-2.96%)
May 17, 2019
135.88
139.72
133.79
134.05
900,200
-3.96(-2.87%)
May 16, 2019
145.52
145.52
137.95
138.01
833,753
-7.57(-5.20%)
May 15, 2019
143.74
147.72
143.74
145.58
472,850
-0.28(-0.19%)
May 14, 2019
144.11
147.89
143.50
145.86
474,864
+3.45(+2.42%)
May 13, 2019
142.86
148.04
142.27
142.41
667,747
-11.28(-7.34%)
May 10, 2019
152.62
154.52
149.16
153.69
378,900
+0.07(+0.05%)
May 09, 2019
155.27
155.64
149.61
153.62
802,165
-5.01(-3.16%)
May 08, 2019
157.45
161.22
155.67
158.63
483,813
+0.07(+0.04%)
May 07, 2019
160.03
161.21
154.69
158.56
647,867
-2.95(-1.83%)
May 06, 2019
165.00
166.66
161.10
161.51
871,300
-9.98(-5.82%)
May 03, 2019
170.91
172.00
168.91
171.49
579,300
+1.70(+1.00%)
May 02, 2019
170.31
173.77
168.16
169.79
632,601
-1.05(-0.61%)
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
.