IPGP: IPG Photonics Corporation

As of Friday, September 22nd, 2023

$ 100.15

+1.97 +2.01%

Open: 98.47
High: 100.72
Low: 97.88
Volume: 239,373
Previous Close on Thursday, September 21st, 2023

$ 98.18

-1.03 -1.04%

Open: 98.13
High: 98.77
Low: 97.97
Volume: 150,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 98.47 100.72 97.88 100.15 239,373 +1.97 +2.01
2023-09-21 98.13 98.77 97.97 98.18 150,953 -1.03 -1.04
2023-09-20 100.20 100.86 99.08 99.21 129,806 -0.26 -0.26
2023-09-19 99.84 100.66 98.73 99.47 164,467 -0.81 -0.81
2023-09-18 100.00 101.00 99.75 100.28 144,285 +0.22 +0.22
2023-09-15 99.58 101.31 99.47 100.06 902,555 +0.20 +0.20
2023-09-14 100.23 100.75 99.06 99.86 337,740 +0.24 +0.24
2023-09-13 99.43 100.15 98.56 99.62 280,005 +0.15 +0.15
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 101.00
On 2023-09-18		 97.88
On 2023-09-22		 0.09 0.09 101.00
On 2023-09-18		 97.88
On 2023-09-22		 -3.09 99.46
10D 101.89
On 2023-09-11		 97.88
On 2023-09-22		 -1.40 -1.38 101.89
On 2023-09-11		 97.88
On 2023-09-22		 -3.93 99.70
20D 109.58
On 2023-08-31		 97.88
On 2023-09-22		 -1.63 -1.60 109.58
On 2023-08-31		 97.88
On 2023-09-22		 -10.67 102.66
WTD 101.00
On 2023-09-18		 97.88
On 2023-09-22		 0.09 0.09 101.00
On 2023-09-18		 97.88
On 2023-09-22		 -3.09 99.46
MTD 109.05
On 2023-09-01		 97.88
On 2023-09-22		 -8.21 -7.58 109.05
On 2023-09-01		 97.88
On 2023-09-22		 -10.24 101.46
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22