Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ipg Photonics Corp (NQ: IPGP )

82.29 +1.33 (+1.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ipg Photonics Corp (NQ: IPGP )

Historical Prices