Ipg Photonics Corp (NQ: IPGP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	81.31	81.41	78.27	78.33	201,977	-3.60(-4.39%)
Nov 11, 2024	84.60	84.60	81.74	81.93	134,965	-1.93(-2.30%)
Nov 08, 2024	85.35	85.59	83.82	83.86	200,815	-1.89(-2.20%)
Nov 07, 2024	85.74	86.58	85.21	85.75	175,982	+0.15(+0.18%)
Nov 06, 2024	85.84	86.42	85.19	85.60	204,001	+3.97(+4.86%)
Nov 05, 2024	80.08	81.65	79.76	81.63	183,853	+1.06(+1.32%)
Nov 04, 2024	82.10	82.88	80.51	80.57	222,386	-1.72(-2.09%)
Nov 01, 2024	81.25	83.60	81.25	82.29	350,595	+1.33(+1.64%)
Oct 31, 2024	83.10	83.20	80.11	80.96	386,307	-2.35(-2.82%)
Oct 30, 2024	83.70	85.52	82.94	83.31	336,250	-1.74(-2.05%)
Oct 29, 2024	81.65	88.50	81.65	85.05	466,248	+5.78(+7.29%)
Oct 28, 2024	77.06	79.45	76.99	79.27	643,514	+2.45(+3.19%)
Oct 25, 2024	76.33	77.65	76.19	76.82	299,022	+0.90(+1.19%)
Oct 24, 2024	75.19	76.27	74.94	75.92	280,392	+1.16(+1.55%)
Oct 23, 2024	74.55	75.30	73.67	74.76	294,409	+0.13(+0.17%)
Oct 22, 2024	74.15	75.16	74.00	74.63	172,782	-0.13(-0.17%)
Oct 21, 2024	75.25	75.46	73.77	74.76	187,992	-0.83(-1.10%)
Oct 18, 2024	75.59	76.19	75.10	75.59	206,635	+0.24(+0.32%)
Oct 17, 2024	75.24	75.58	74.29	75.35	214,340	+0.73(+0.98%)
Oct 16, 2024	75.71	76.00	74.37	74.62	439,942	-0.52(-0.69%)
Oct 15, 2024	76.30	77.54	75.04	75.14	201,034	-1.08(-1.42%)
Oct 14, 2024	75.82	76.90	75.76	76.22	180,412	+0.59(+0.78%)
Oct 11, 2024	74.07	76.00	74.07	75.63	182,945	+1.52(+2.05%)
Oct 10, 2024	73.94	74.70	73.76	74.11	190,985	-0.69(-0.92%)
Oct 09, 2024	74.27	75.05	73.84	74.80	194,230	+0.35(+0.47%)
Oct 08, 2024	73.09	74.52	72.73	74.45	220,247	+1.17(+1.60%)
Oct 07, 2024	73.97	74.23	72.46	73.28	247,432	-1.12(-1.51%)
Oct 04, 2024	74.04	74.86	73.52	74.40	151,118	+2.02(+2.79%)
Oct 03, 2024	72.37	73.07	71.69	72.38	312,033	-0.78(-1.07%)
Oct 02, 2024	71.95	74.03	71.93	73.16	189,659	+1.31(+1.82%)
Oct 01, 2024	74.02	74.25	71.46	71.85	204,645	-2.47(-3.32%)
Sep 30, 2024	74.20	74.83	73.58	74.32	212,964	-0.57(-0.76%)
Sep 27, 2024	75.21	76.34	74.27	74.89	249,646	+0.37(+0.50%)
Sep 26, 2024	71.93	74.56	71.49	74.52	253,138	+4.11(+5.84%)
Sep 25, 2024	70.95	71.16	70.27	70.41	183,964	-0.73(-1.03%)
Sep 24, 2024	71.13	72.00	70.76	71.14	209,467	+0.71(+1.01%)
Sep 23, 2024	70.39	71.22	69.66	70.43	237,722	+0.18(+0.26%)
Sep 20, 2024	70.24	70.85	69.50	70.25	891,575	-0.62(-0.87%)
Sep 19, 2024	70.89	71.48	69.98	70.87	273,749	+1.95(+2.83%)
Sep 18, 2024	68.95	70.79	68.16	68.92	350,821	+0.11(+0.16%)
Sep 17, 2024	69.61	70.14	68.18	68.81	298,203	+0.04(+0.06%)
Sep 16, 2024	67.56	68.83	66.75	68.77	324,391	+1.10(+1.63%)
Sep 13, 2024	65.37	67.69	65.25	67.67	256,477	+2.89(+4.45%)
Sep 12, 2024	63.15	64.94	62.89	64.78	259,402	+1.63(+2.58%)
Sep 11, 2024	62.35	63.37	61.89	63.15	435,506	+0.84(+1.35%)
Sep 10, 2024	62.61	62.70	61.86	62.31	337,245	-0.21(-0.34%)
Sep 09, 2024	62.75	63.43	62.03	62.52	348,650	-0.32(-0.51%)
Sep 06, 2024	65.55	65.83	62.77	62.84	162,596	-2.70(-4.12%)
Sep 05, 2024	65.77	66.11	64.93	65.54	170,419	-0.23(-0.35%)
Sep 04, 2024	65.20	66.29	65.12	65.77	320,602	+0.34(+0.52%)

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.