IPGP: IPG Photonics Corporation

As of Monday, May 6th, 2024

$ 86.76

-- 0 0%

Open: 86.76
High: 86.76
Low: 86.76
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 86.76

+0.06 +0.07%

Open: 87.86
High: 88.91
Low: 86.37
Volume: 253,548

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 87.86 88.91 86.37 86.76 253,548 +0.06 +0.07
2024-05-02 84.33 86.76 83.68 86.70 335,449 +3.15 +3.77
2024-05-01 82.78 85.48 82.29 83.55 322,889 -0.43 -0.51
2024-04-30 81.30 87.53 80.33 83.98 593,947 -4.60 -5.19
2024-04-29 89.07 89.61 88.29 88.58 260,612 +0.18 +0.20
2024-04-26 88.24 89.83 87.82 88.40 251,258 +0.16 +0.18
2024-04-25 87.26 88.75 87.26 88.24 186,185 +0.19 +0.22
2024-04-24 85.59 88.19 85.59 88.05 246,895 +2.69 +3.15
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 89.61
On 2024-04-29		 80.33
On 2024-04-30		 -1.64 -1.86 89.61
On 2024-04-29		 80.33
On 2024-04-30		 -10.36 85.91
10D 89.83
On 2024-04-26		 80.33
On 2024-04-30		 2.49 2.95 89.83
On 2024-04-26		 80.33
On 2024-04-30		 -10.57 86.47
20D 91.65
On 2024-04-09		 80.33
On 2024-04-30		 0.49 0.57 91.65
On 2024-04-09		 80.33
On 2024-04-30		 -12.35 86.42
WTD 89.61
On 2024-04-29		 80.33
On 2024-04-30		 -1.64 -1.86 89.61
On 2024-04-29		 80.33
On 2024-04-30		 -10.36 85.91
MTD 88.91
On 2024-05-03		 82.29
On 2024-05-01		 2.78 3.31 85.48
On 2024-05-01		 85.48
On 2024-05-01		 0.00 85.67
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.50 +3.39 +2.07 1,901,403
KO

The Coca-Cola Company

62.00 -0.18 -0.28 2,743,248
PFE

Pfizer Inc.

28.13 +0.32 +1.13 15,093,835
VZ

Verizon Communications Inc.

39.19 +0.30 +0.78 3,316,869
VIX

CBOE Volatility Index

13.81 +0.32 +2.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,710.27 +34.59 +0.09 121,883,962
DJTA

Dow Jones Transportation Average

15,374.20 +25.80 +0.17 42,578,032
SPX

S&P 500 Index

5,156.00 +28.21 +0.55
OEX

S&P 100 Index

2,451.90 +13.04 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,986.21 +95.41 +0.53
NYA

NYSE Composite Index

17,909.77 +111.88 +0.63
XAX

NYSE AMEX Composite Index

4,882.30 +89.02 +1.86
RUI

RUSSELL 1000 Index

2,825.79 +16.79 +0.60
RUT

Russell 2000 Index

2,061.26 +25.53 +1.25
RUA

Russell 3000 Index

2,952.60 +18.52 +0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.81 +0.32 +2.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.91 -0.07 -0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.13 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.27 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,862.84 +44.76 +0.51
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

86.76 0.00 0.00