IPGP: IPG Photonics Corporation

As of Thursday, April 18th, 2024

$ 84.59

-0.25 -0.29%

Open: 84.23
High: 85.65
Low: 84.23
Volume: 158,617
Previous Close on Tuesday, April 16th, 2024

$ 84.84

+0.44 +0.52%

Open: 84.00
High: 85.77
Low: 83.53
Volume: 194,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 84.23 85.65 84.23 84.59 158,617 -0.25 -0.29
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
2024-04-09 87.98 91.65 87.63 90.63 237,838 +3.24 +3.71
2024-04-08 86.60 87.80 86.35 87.39 142,261 +1.12 +1.30
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 89.87
On 2024-04-11		 83.53
On 2024-04-16		 -3.08 -3.51 89.87
On 2024-04-11		 83.53
On 2024-04-16		 -7.05 85.89
10D 91.65
On 2024-04-09		 83.53
On 2024-04-16		 -3.37 -3.83 91.65
On 2024-04-09		 83.53
On 2024-04-16		 -8.86 86.87
20D 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -3.19 -3.63 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -8.97 88.28
WTD 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -1.16 -1.35 86.83
On 2024-04-15		 83.53
On 2024-04-16		 -3.80 84.61
MTD 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -6.10 -6.73 91.76
On 2024-04-01		 83.53
On 2024-04-16		 -8.97 87.31
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

84.59 -0.25 -0.29 158,617