Quantcast
IPGP

Historical Stock Prices

$138.47
*  
0.28
0.2%
Get IPGP Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading IPGP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 136.75 140.5 135.45 138.48 494,026
11/15/2018 133.69 140.39 133.69 138.75 601,738
11/14/2018 132.45 136.83 131.4 134.95 1,068,919
11/13/2018 130.08 137.04 130.02 132.85 636,211
11/12/2018 135.49 136.69 126.82 129.11 745,181
11/09/2018 140.03 140.03 135.84 137.79 506,273
11/08/2018 142.4 144.63 140.03 140.99 525,916
11/07/2018 143 143.42 139.45 143.15 513,686
11/06/2018 140.77 144.61 140.34 141.39 578,741
11/05/2018 145.88 145.88 138.155 141.18 629,629
11/02/2018 143.39 146.72 139.08 145.83 849,581
11/01/2018 134.18 142.8 134.18 141.69 1,019,089
10/31/2018 143.26 144.27 130.79 133.55 1,540,630
10/30/2018 108.51 142.22 107.59 141.8 2,199,804
10/29/2018 137.63 140.51 129.5 131.33 1,233,690
10/26/2018 130.68 137.56 129.22 134.76 865,796
10/25/2018 132.49 134.94 131.01 133.31 653,420
10/24/2018 132.24 133.1 129.55 129.63 691,871
10/23/2018 127.61 133.33 126.57 132.29 809,631
10/22/2018 132.27 133.55 129.46 130.8 1,196,562
10/19/2018 137.38 138.36 130.8 132.26 843,663
10/18/2018 139.33 139.33 136.58 138.57 666,763
10/17/2018 140.95 141.85 138.17 139.94 524,864
10/16/2018 137.31 141.12 135.8 140.38 580,248
10/15/2018 137.13 137.525 135.12 135.69 525,763
10/12/2018 135.88 138 135.14 137.58 899,227
10/11/2018 129.87 134.46 129.81 131.86 1,111,983
10/10/2018 134 134.485 130.22 131.75 1,080,214
10/09/2018 135.7 136.45 133.64 134.77 911,560
10/08/2018 131.66 138.53 130.32 135.43 1,504,891
10/05/2018 140.07 142.4939 132.28 132.76 4,046,467
10/04/2018 156.86 156.86 152.925 154.02 1,098,881
10/03/2018 155.97 158.19 154.8 157.42 601,853
10/02/2018 155.78 156.805 155.11 155.5 647,841
10/01/2018 157.02 157.285 155.06 155.62 965,911
09/28/2018 155.07 157.5 154.3 156.07 823,954
09/27/2018 155.51 160.52 154.82 158.81 788,346
09/26/2018 160.76 160.76 154.99 155.46 732,353
09/25/2018 164.42 164.51 161.29 161.46 423,712
09/24/2018 167.77 167.77 161.74 164.41 724,370
09/21/2018 167.51 172.49 167.07 169.34 1,385,995
09/20/2018 161.6 164.35 160.58 162.56 544,378
09/19/2018 159.82 161.86 159.01 160.56 356,868
09/18/2018 157.01 160.72 156.911 159.69 503,158
09/17/2018 159.64 159.64 155.77 157.56 584,752
09/14/2018 159.17 160.55 158.4 159.41 284,278
09/13/2018 158.88 160.766 157.55 158.23 456,490
09/12/2018 154.85 157.96 153.37 157.44 488,175
09/11/2018 157.04 157.72 154.03 155.73 499,193
09/10/2018 157.91 159.15 156.56 157.72 501,420
09/07/2018 156.55 159.93 155.31 157.47 706,396
09/06/2018 161.99 162.26 154.68 157 1,123,846
09/05/2018 168.8 169.4399 160.32 161.08 906,788
09/04/2018 175.71 176.08 168.05 168.8 974,845
08/31/2018 172.93 176.94 172.93 175.48 834,403
08/30/2018 171.17 174.63 170.77 172.73 886,723
08/29/2018 170.32 171.5 169.1 171.2 879,598
08/28/2018 168.3 171.11 167.98 170.66 548,204
08/27/2018 167.52 171.01 167.52 168.01 348,847
08/24/2018 166.91 168.36 165.23 166.91 361,627
08/23/2018 167 169.61 165.58 165.91 574,875
08/22/2018 164.21 167.82 162.14 166.77 839,849
08/21/2018 163.32 165.9 162.91 164.21 685,607
08/20/2018 162.17 163.66 160.26 162.27 788,016
08/17/2018 162.65 163.5 160.165 162.06 422,261
08/16/2018 163.99 165.2104 163.37 163.81 707,258
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio