IPG Photonics Corporation (IPGP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.625 | -0.694521613513 | 89.99 | 92.21 | 87.5 | 319957 | 89.95410695 | CS |
| 4 | 7.625 | 9.32835820896 | 81.74 | 92.21 | 80.5361 | 226195 | 86.84807777 | CS |
| 12 | 8.065 | 9.92004920049 | 81.3 | 92.21 | 80.27 | 232753 | 86.14786192 | CS |
| 26 | -10.625 | -10.6260626063 | 99.99 | 104.19 | 80.27 | 273715 | 89.24008866 | CS |
| 52 | -43.055 | -32.5139706993 | 132.42 | 133.25 | 80.27 | 252240 | 94.66920625 | CS |
| 156 | -124.135 | -58.1428571429 | 213.5 | 220.51 | 79.875 | 331168 | 113.4644009 | CS |
| 260 | -46.775 | -34.3580138093 | 136.14 | 262.5511 | 79.875 | 342006 | 134.05059673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 90.04 | 2.01 | 2.28 | 88.55 | 90.1 | 88 | 215620 |
| 1721428500 | 88.03 | -1.04 | -1.17 | 88.88 | 89 | 87.5 | 213353 |
| 1721342100 | 89.07 | -1.38 | -1.53 | 90.26 | 91.41 | 88.45 | 222490 |
| 1721255700 | 90.45 | -0.2 | -0.22 | 90 | 92.21 | 88.31 | 356160 |
| 1721169300 | 90.65 | 1.27 | 1.42 | 89.99 | 90.92 | 89.405 | 592162 |
| 1721082900 | 89.38 | -0.25 | -0.28 | 89.6 | 91.05 | 89.06 | 144029 |
| 1720823700 | 89.63 | 1.58 | 1.79 | 88.87 | 90.46 | 88.49 | 154911 |
| 1720737300 | 88.05 | 1.98 | 2.30 | 87.61 | 88.87 | 86.41 | 158091 |
| 1720650900 | 86.07 | 1.62 | 1.92 | 84.71 | 86.165 | 82.11 | 124096 |
| 1720564500 | 84.45 | -1.01 | -1.18 | 85.42 | 85.48 | 84.2474 | 159081 |
| 1720478100 | 85.46 | 1.1 | 1.30 | 85.28 | 86.0955 | 85.18 | 162977 |
| 1720218900 | 84.36 | -0.22 | -0.26 | 84.25 | 84.74 | 83.62 | 309371 |
| 1720040640 | 84.58 | -0.33 | -0.39 | 84.98 | 85.385 | 84.51 | 142152 |
| 1719959700 | 84.91 | 1.58 | 1.90 | 83.3 | 85.25 | 83.04 | 198250 |
| 1719873300 | 83.33 | -0.17 | -0.20 | 84.54 | 84.88 | 83.27 | 239108 |
| 1719614100 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1719527700 | 83.5 | 0.88 | 1.07 | 82.54 | 83.54 | 81.849 | 190535 |
| 1719441300 | 82.62 | 0.94 | 1.15 | 81.48 | 83.04 | 81.48 | 247883 |
| 1719354900 | 81.68 | 0.07 | 0.09 | 81.74 | 81.86 | 80.5361 | 241245 |
| 1719268500 | 81.61 | -1.74 | -2.09 | 83.06 | 83.75 | 81.61 | 241492 |
| 1719009300 | 83.35 | 1.77 | 2.17 | 81.92 | 83.6 | 81.92 | 1002071 |
| 1718922900 | 81.58 | -1.13 | -1.37 | 82.28 | 82.4 | 80.27 | 301519 |
| 1718750100 | 82.71 | -3.54 | -4.10 | 86.17 | 86.21 | 82.6711 | 307028 |
| 1718663700 | 86.25 | 1.39 | 1.64 | 84.7 | 86.31 | 84.34 | 250128 |
| 1718404500 | 84.86 | -1.98 | -2.28 | 85.71 | 86.24 | 84 | 208223 |
| 1718318100 | 86.84 | -0.79 | -0.90 | 86.51 | 87.09 | 85.27 | 268496 |
| 1718231700 | 87.63 | 2.39 | 2.80 | 87.14 | 88.005 | 86.68 | 211895 |
| 1718145300 | 85.24 | -0.98 | -1.14 | 85.63 | 86.01 | 84.705 | 150025 |
| 1718058900 | 86.22 | 0.37 | 0.43 | 85 | 86.5399 | 85 | 106503 |
| 1717799700 | 85.85 | -0.62 | -0.72 | 85.65 | 86.48 | 85.25 | 126360 |
| 1717713300 | 86.47 | -0.36 | -0.41 | 86.85 | 87.42 | 86.1721 | 126360 |
| 1717626900 | 86.83 | 2.57 | 3.05 | 85.11 | 87.25 | 84.85 | 124571 |
| 1717540500 | 84.26 | -2.84 | -3.26 | 85.92 | 87.04 | 83.865 | 161335 |
| 1717454100 | 87.1 | 0.37 | 0.43 | 87.26 | 87.91 | 86.58 | 168398 |
| 1717194900 | 86.73 | 1.63 | 1.92 | 85.31 | 86.89 | 84.96 | 217464 |
| 1717108500 | 85.1 | 1.55 | 1.86 | 84.08 | 85.73 | 83.5078 | 151090 |
| 1717022100 | 83.55 | -0.19 | -0.23 | 82.55 | 84.02 | 82.53 | 198004 |
| 1716935700 | 83.74 | -1.89 | -2.21 | 85.81 | 85.81 | 83.6 | 354429 |
| 1716590100 | 85.63 | -0.4 | -0.46 | 86.46 | 86.6 | 85.17 | 175932 |
| 1716503700 | 86.03 | -1.79 | -2.04 | 87.73 | 88.03 | 85.68 | 149478 |
| 1716417300 | 87.82 | 0.35 | 0.40 | 87.55 | 88.79 | 87.36 | 184088 |
| 1716330900 | 87.47 | -1.08 | -1.22 | 88.1 | 88.75 | 87.13 | 155388 |
| 1716244500 | 88.55 | -0.06 | -0.07 | 88.57 | 89.255 | 88.47 | 177397 |
| 1715985300 | 88.61 | 0.01 | 0.01 | 88.35 | 88.97 | 87.8541 | 213431 |
| 1715898900 | 88.6 | -1.57 | -1.74 | 90 | 90.08 | 88.56 | 192830 |
| 1715812500 | 90.17 | 0.41 | 0.46 | 90.6 | 90.6 | 89.49 | 164255 |
| 1715726100 | 89.76 | 0.47 | 0.53 | 90.26 | 90.9617 | 89.55 | 172375 |
| 1715639700 | 89.29 | 1.03 | 1.17 | 89.01 | 90.95 | 88.6322 | 201396 |
| 1715380500 | 88.26 | -1.6 | -1.78 | 90.19 | 90.56 | 87.041 | 179640 |
| 1715294100 | 89.86 | 0.69 | 0.77 | 88.86 | 90.01 | 88.72 | 163489 |
| 1715207700 | 89.17 | -0.32 | -0.36 | 88.52 | 89.35 | 87.97 | 212944 |
| 1715121300 | 89.49 | 1.12 | 1.27 | 88.52 | 89.955 | 88.52 | 249854 |
| 1715034900 | 88.37 | 1.61 | 1.86 | 87.15 | 88.41 | 87.15 | 167700 |
| 1714775700 | 86.76 | 0.06 | 0.07 | 87.86 | 88.91 | 86.37 | 253550 |
| 1714689300 | 86.7 | 3.15 | 3.77 | 84.33 | 86.76 | 83.68 | 356660 |
| 1714602900 | 83.55 | -0.43 | -0.51 | 82.78 | 85.48 | 82.29 | 322895 |
| 1714516500 | 83.98 | -4.6 | -5.19 | 81.3 | 87.525 | 80.33 | 593961 |
| 1714430100 | 88.58 | 0.18 | 0.20 | 89.07 | 89.61 | 88.29 | 260612 |
| 1714170900 | 88.4 | 0.16 | 0.18 | 88.24 | 89.825 | 87.815 | 251258 |
| 1714084500 | 88.24 | 0.19 | 0.22 | 87.26 | 88.75 | 87.26 | 186285 |
| 1713998100 | 88.05 | 2.68 | 3.14 | 85.59 | 88.19 | 85.59 | 250412 |
| 1713911700 | 85.37 | 0.27 | 0.32 | 85 | 86.4919 | 85 | 169782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
