기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
IPG Photonics Corporation | IPGP | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
89.07 | 88.29 | 89.61 | 88.58 | 88.40 |
IPGP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 84.85 | 89.825 | 84.37 | 87.26 | 202,651 | 3.73 | 4.40% |
1개월 | 90.62 | 91.7565 | 83.72 | 87.12 | 211,222 | -2.04 | -2.25% |
3개월 | 98.12 | 104.19 | 83.72 | 88.63 | 271,376 | -9.54 | -9.72% |
6개월 | 88.95 | 111.11 | 83.00 | 93.59 | 266,385 | -0.37 | -0.42% |
1년 | 114.98 | 141.85 | 83.00 | 102.97 | 255,379 | -26.40 | -22.96% |
3년 | 231.31 | 232.15 | 79.875 | 121.68 | 338,208 | -142.73 | -61.71% |
5년 | 173.29 | 262.5511 | 79.875 | 136.21 | 355,522 | -84.71 | -48.88% |
IPGP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 88.58 | 0.18 | 0.20% | 89.07 | 89.61 | 88.29 | 260,612 |
27 4월(4) 2024 | 88.40 | 0.16 | 0.18% | 88.24 | 89.825 | 87.815 | 251,258 |
26 4월(4) 2024 | 88.24 | 0.19 | 0.22% | 87.495 | 88.75 | 87.275 | 183,874 |
25 4월(4) 2024 | 88.05 | 2.68 | 3.14% | 85.59 | 88.19 | 85.59 | 250,412 |
24 4월(4) 2024 | 85.37 | 0.27 | 0.32% | 85.00 | 86.4919 | 85.00 | 169,782 |
23 4월(4) 2024 | 85.10 | 0.83 | 0.98% | 84.85 | 85.58 | 84.37 | 157,929 |
20 4월(4) 2024 | 84.27 | -0.32 | -0.38% | 83.97 | 85.19 | 83.72 | 200,796 |
19 4월(4) 2024 | 84.59 | 0.22 | 0.26% | 84.23 | 85.65 | 84.23 | 158,617 |
18 4월(4) 2024 | 84.37 | -0.47 | -0.55% | 85.47 | 86.055 | 84.345 | 175,348 |
17 4월(4) 2024 | 84.84 | 0.44 | 0.52% | 84.00 | 85.77 | 84.00 | 182,525 |
16 4월(4) 2024 | 84.40 | -1.35 | -1.57% | 86.28 | 86.83 | 84.11 | 159,890 |
13 4월(4) 2024 | 85.75 | -4.11 | -4.57% | 89.00 | 89.00 | 85.73 | 242,633 |
12 4월(4) 2024 | 89.86 | 2.19 | 2.50% | 88.21 | 89.87 | 87.58 | 153,573 |
11 4월(4) 2024 | 87.67 | -2.96 | -3.27% | 88.37 | 88.51 | 86.65 | 176,026 |
10 4월(4) 2024 | 90.63 | 3.24 | 3.71% | 87.98 | 91.65 | 87.63 | 237,838 |
09 4월(4) 2024 | 87.39 | 1.12 | 1.30% | 86.73 | 87.80 | 86.35 | 142,266 |
06 4월(4) 2024 | 86.27 | -0.98 | -1.12% | 87.14 | 87.23 | 86.14 | 217,583 |
05 4월(4) 2024 | 87.25 | -0.71 | -0.81% | 89.26 | 89.365 | 87.111 | 157,103 |
04 4월(4) 2024 | 87.96 | -0.27 | -0.31% | 87.43 | 88.715 | 87.37 | 582,801 |
03 4월(4) 2024 | 88.23 | -1.93 | -2.14% | 89.82 | 89.82 | 87.68 | 256,834 |