IPGP: IPG Photonics Corporation

As of Friday, April 19th, 2024

$ 84.27

-0.32 -0.38%

Open: 83.97
High: 85.19
Low: 83.72
Volume: 200,796
Previous Close on Thursday, April 18th, 2024

$ 84.59

+0.22 +0.26%

Open: 84.23
High: 85.65
Low: 84.23
Volume: 158,617

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 83.97 85.19 83.72 84.27 200,796 -0.32 -0.38
2024-04-18 84.23 85.65 84.23 84.59 158,617 +0.22 +0.26
2024-04-17 85.47 86.06 84.35 84.37 175,348 -0.47 -0.55
2024-04-16 84.00 85.77 83.53 84.84 194,141 +0.44 +0.52
2024-04-15 86.28 86.83 84.11 84.40 159,890 -1.35 -1.57
2024-04-12 89.00 89.00 85.73 85.75 242,633 -4.11 -4.57
2024-04-11 88.21 89.87 87.58 89.86 153,432 +2.19 +2.50
2024-04-10 88.37 90.77 86.65 87.67 177,399 -2.96 -3.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -1.48 -1.73 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -3.80 84.49
10D 91.65
On 2024-04-09		 83.53
On 2024-04-16		 -2.00 -2.32 91.65
On 2024-04-09		 83.53
On 2024-04-16		 -8.86 86.38
20D 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -6.75 -7.42 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -8.97 87.71
WTD 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -1.48 -1.73 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -3.80 84.49
MTD 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -6.42 -7.08 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -8.97 86.91
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

84.27 -0.32 -0.38 200,796