IPGP: IPG Photonics Corporation

As of Friday, December 1st, 2023

$ 97.27

+1.51 +1.58%

Open: 95.08
High: 97.43
Low: 94.23
Volume: 130,056
Previous Close on Thursday, November 30th, 2023

$ 95.76

-0.10 -0.10%

Open: 96.26
High: 97.01
Low: 94.83
Volume: 135,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 95.08 97.43 94.23 97.27 130,056 +1.51 +1.58
2023-11-30 96.26 97.01 94.83 95.76 135,325 -0.10 -0.10
2023-11-29 96.34 97.69 95.76 95.86 134,637 +0.44 +0.46
2023-11-28 95.29 95.51 94.36 95.42 108,681 -0.34 -0.36
2023-11-27 95.04 96.19 94.09 95.76 129,612 +0.45 +0.47
2023-11-24 95.65 95.91 95.01 95.31 56,928 -0.31 -0.32
2023-11-22 95.98 96.92 95.55 95.62 121,087 +0.65 +0.68
2023-11-21 95.71 95.71 94.59 94.97 102,067 -1.03 -1.07
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 97.69
On 2023-11-29		 94.09
On 2023-11-27		 1.96 2.06 97.69
On 2023-11-29		 94.23
On 2023-12-01		 -3.54 96.01
10D 97.69
On 2023-11-29		 93.93
On 2023-11-17		 2.53 2.67 97.69
On 2023-11-29		 94.23
On 2023-12-01		 -3.54 95.71
20D 98.17
On 2023-11-15		 87.62
On 2023-11-02		 10.25 11.78 98.17
On 2023-11-15		 93.93
On 2023-11-17		 -4.31 93.97
WTD 97.69
On 2023-11-29		 94.09
On 2023-11-27		 1.96 2.06 97.69
On 2023-11-29		 94.23
On 2023-12-01		 -3.54 96.01
MTD 97.43
On 2023-12-01		 94.23
On 2023-12-01		 1.51 1.58 -- -- -- 97.27
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24