IPGP: IPG Photonics Corporation

As of Friday, July 19th, 2024

$ 88.03

B: 87.47 X 1
A: 88.52 X 1

-1.04 -1.17%

Open: 88.88
High: 89.00
Low: 87.50
Volume: 213,353
Previous Close on Thursday, July 18th, 2024

$ 89.07

-1.38 -1.53%

Open: 90.26
High: 91.41
Low: 88.45
Volume: 222,490
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 88.88 89.00 87.50 88.03 213,353 -1.04 -1.17
2024-07-18 90.26 91.41 88.45 89.07 222,490 -1.38 -1.53
2024-07-17 90.00 92.21 88.31 90.45 334,681 -0.20 -0.22
2024-07-16 89.99 90.92 89.41 90.65 592,162 +1.27 +1.42
2024-07-15 89.60 91.05 89.06 89.38 144,029 -0.25 -0.28
2024-07-12 88.87 90.46 88.49 89.63 154,811 +1.58 +1.79
2024-07-11 87.61 88.87 86.41 88.05 158,091 +1.98 +2.30
2024-07-10 84.71 86.17 82.11 86.07 124,096 +1.62 +1.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.21
On 2024-07-17
87.50
On 2024-07-19
-1.60 -1.79 92.21
On 2024-07-17
87.50
On 2024-07-19
-5.11 89.52
10D 92.21
On 2024-07-17
82.11
On 2024-07-10
3.67 4.35 92.21
On 2024-07-17
87.50
On 2024-07-19
-5.11 88.12
20D 92.21
On 2024-07-17
80.54
On 2024-06-25
6.45 7.91 92.21
On 2024-07-17
87.50
On 2024-07-19
-5.11 85.78
WTD 92.21
On 2024-07-17
87.50
On 2024-07-19
-1.60 -1.79 92.21
On 2024-07-17
87.50
On 2024-07-19
-5.11 89.52
MTD 92.21
On 2024-07-17
82.11
On 2024-07-10
3.64 4.31 92.21
On 2024-07-17
87.50
On 2024-07-19
-5.11 87.03
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

88.03 -1.04 -1.17 213,353