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
)
88.61
+0.01 (+0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2009
11.09
11.41
11.06
11.06
372,429
+0.09(+0.81%)
Apr 29, 2009
10.64
10.97
10.54
10.97
310,469
+0.84(+8.31%)
Apr 28, 2009
9.918
10.26
9.908
10.13
213,854
+0.15(+1.49%)
Apr 27, 2009
9.809
10.23
9.730
9.978
244,516
+0.03(+0.30%)
Apr 24, 2009
9.671
10.05
9.671
9.948
322,353
+0.40(+4.15%)
Apr 23, 2009
9.681
9.730
9.443
9.552
174,855
+0.01(+0.10%)
Apr 22, 2009
9.433
9.691
9.423
9.542
208,400
-0.01(-0.10%)
Apr 21, 2009
9.414
9.602
9.404
9.552
149,200
+0.12(+1.26%)
Apr 20, 2009
9.651
9.968
9.404
9.433
257,280
-0.40(-4.03%)
Apr 17, 2009
9.998
10.01
9.701
9.829
185,905
-0.07(-0.70%)
Apr 16, 2009
9.641
10.01
9.552
9.899
208,951
+0.36(+3.73%)
Apr 15, 2009
9.443
9.661
9.423
9.542
153,232
+0.12(+1.26%)
Apr 14, 2009
9.513
9.681
9.285
9.423
197,868
-0.15(-1.55%)
Apr 13, 2009
9.790
9.819
9.394
9.572
203,957
-0.25(-2.52%)
Apr 09, 2009
9.275
9.829
9.077
9.819
260,142
+0.96(+10.84%)
Apr 08, 2009
8.839
8.909
8.701
8.859
144,651
+0.12(+1.36%)
Apr 07, 2009
9.324
9.394
8.671
8.740
245,999
-0.33(-3.60%)
Apr 06, 2009
9.315
9.394
8.958
9.067
174,482
-0.26(-2.76%)
Apr 03, 2009
9.285
9.374
9.107
9.324
163,380
+0.12(+1.29%)
Apr 02, 2009
8.988
9.315
8.869
9.206
276,498
+0.54(+6.29%)
Apr 01, 2009
8.869
8.869
8.275
8.661
304,691
+0.33(+3.92%)
Mar 31, 2009
8.255
8.542
7.909
8.335
489,168
+0.15(+1.81%)
Mar 30, 2009
8.770
8.770
8.127
8.186
289,927
-0.75(-8.42%)
Mar 26, 2009
8.443
8.958
8.443
8.938
206,759
+0.56(+6.74%)
Mar 25, 2009
8.364
8.513
8.038
8.374
262,953
+0.09(+1.08%)
Mar 24, 2009
8.364
8.592
8.226
8.285
241,522
-0.21(-2.45%)
Mar 23, 2009
8.216
8.503
7.830
8.493
240,746
+0.66(+8.47%)
Mar 20, 2009
8.166
8.285
7.820
7.830
149,258
-0.34(-4.12%)
Mar 19, 2009
8.186
8.354
8.048
8.166
128,421
+0.05(+0.61%)
Mar 18, 2009
7.919
8.127
7.760
8.117
163,442
+0.20(+2.50%)
Mar 17, 2009
7.731
7.939
7.731
7.919
184,533
+0.09(+1.14%)
Mar 16, 2009
7.949
8.077
7.810
7.830
162,097
-0.03(-0.38%)
Mar 13, 2009
7.859
7.919
7.751
7.859
136,432
+0.01(+0.13%)
Mar 12, 2009
7.523
7.856
7.414
7.850
273,266
+0.46(+6.16%)
Mar 11, 2009
7.305
7.572
7.226
7.394
281,080
+0.24(+3.32%)
Mar 10, 2009
6.919
7.206
6.721
7.157
183,701
+0.40(+5.86%)
Mar 09, 2009
7.196
7.345
6.721
6.761
231,400
-0.52(-7.20%)
Mar 06, 2009
7.226
7.325
7.107
7.285
290,236
+0.16(+2.22%)
Mar 05, 2009
7.701
7.760
7.068
7.127
271,011
-0.64(-8.28%)
Mar 04, 2009
7.513
7.869
7.464
7.770
212,848
+0.18(+2.35%)
Mar 02, 2009
8.245
8.315
7.562
7.592
237,218
-0.75(-9.02%)
Feb 27, 2009
8.166
8.443
8.117
8.344
381,590
+0.17(+2.06%)
Feb 26, 2009
8.414
8.711
8.166
8.176
274,149
-0.20(-2.36%)
Feb 25, 2009
8.810
8.839
8.018
8.374
508,072
-0.47(-5.26%)
Feb 24, 2009
8.463
8.958
8.463
8.839
333,466
+0.39(+4.57%)
Feb 23, 2009
9.018
9.453
8.414
8.453
260,628
-0.31(-3.50%)
Feb 20, 2009
8.968
9.008
8.674
8.760
172,397
-0.22(-2.43%)
Feb 19, 2009
9.067
9.136
8.978
8.978
128,593
+0.03(+0.33%)
Feb 18, 2009
9.166
9.364
8.909
8.948
234,615
-0.25(-2.69%)
Feb 17, 2009
9.483
9.651
9.186
9.196
160,902
-0.43(-4.42%)
Feb 13, 2009
9.701
9.720
9.552
9.621
233,127
-0.03(-0.31%)
Feb 12, 2009
9.453
9.671
9.404
9.651
172,148
+0.11(+1.14%)
Feb 11, 2009
9.532
9.641
9.404
9.542
147,509
+0.09(+0.94%)
Feb 10, 2009
9.503
9.750
9.364
9.453
237,936
-0.10(-1.04%)
Feb 09, 2009
9.819
9.843
9.513
9.552
273,743
-0.10(-1.03%)
Feb 06, 2009
9.324
9.849
9.315
9.651
384,430
+0.39(+4.17%)
Feb 05, 2009
9.027
9.473
8.982
9.265
102,465
+0.20(+2.18%)
Feb 04, 2009
9.136
9.344
9.018
9.067
105,605
-0.09(-0.97%)
Feb 03, 2009
9.107
9.216
8.928
9.156
312,551
+0.09(+0.98%)
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
.