Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	IPGP	87.86	88.91	86.37	86.76	0.06	253,550	5,803	78.60	89.50
2024-05-02	Q	IPGP	84.33	86.76	83.68	86.70	3.15	356,785	6,266	80.50	91.20
2024-05-01	Q	IPGP	82.78	85.48	82.29	83.55	-0.43	322,895	6,515	82.00	91.52
2024-04-30	Q	IPGP	81.30	87.525	80.33	83.98	-4.60	593,954	7,204	81.00	88.00
2024-04-29	Q	IPGP	89.07	89.61	88.29	88.58	0.18	260,612	6,904	86.07	92.05
2024-04-26	Q	IPGP	88.24	89.825	87.815	88.40	0.16	251,258	4,601	87.91	89.00
2024-04-25	Q	IPGP	87.26	88.75	87.26	88.24	0.19	186,185	4,846	87.00	112.66
2024-04-24	Q	IPGP	85.59	88.19	85.59	88.05	2.68	250,412	5,702	86.00	118.99
2024-04-23	Q	IPGP	85.00	86.4919	85.00	85.37	0.26	169,882	3,433	84.10	112.38
2024-04-22	Q	IPGP	84.85	85.58	84.37	85.10	0.83	157,929	3,504	84.49	93.29
2024-04-19	Q	IPGP	83.97	85.19	83.72	84.27	-0.32	200,796	4,024	83.74	84.73
2024-04-18	Q	IPGP	84.23	85.65	84.23	84.59	0.22	158,617	3,730	84.09	85.01
2024-04-17	Q	IPGP	85.47	86.055	84.345	84.37	-0.47	175,348	5,012	84.07	84.97
2024-04-16	Q	IPGP	84.00	85.77	83.53	84.84	0.44	194,141	4,509	84.52	85.60
2024-04-15	Q	IPGP	85.85	86.83	84.11	84.43	-1.32	159,890	3,304	84.03	84.93
2024-04-12	Q	IPGP	89.00	89.00	85.73	85.75	-4.11	242,633	3,991	85.10	86.18
2024-04-11	Q	IPGP	88.21	89.87	87.58	89.86	2.19	153,572	3,758	84.00	91.67
2024-04-10	Q	IPGP	88.37	90.77	86.65	87.67	-2.96	177,407	3,530	86.99	88.08
2024-04-09	Q	IPGP	87.98	91.65	87.63	90.63	3.24	237,838	5,147	90.13	91.24
2024-04-08	Q	IPGP	86.60	87.80	86.35	87.39	1.12	142,266	3,932	86.87	87.97
2024-04-05	Q	IPGP	87.00	87.365	86.14	86.27	-0.98	218,011	4,307	85.99	86.80
2024-04-04	Q	IPGP	89.26	89.365	87.111	87.25	-0.71	157,103	4,336	87.01	87.80
2024-04-03	Q	IPGP	87.43	88.715	87.37	87.96	-0.27	583,328	7,512	87.36	113.80
2024-04-02	Q	IPGP	89.82	89.82	87.68	88.23	-1.93	260,746	6,581	87.66	88.76
2024-04-01	Q	IPGP	90.62	91.7565	89.76	90.16	-0.53	167,352	3,608	88.36	92.00
2024-03-29	Q	IPGP	90.01	91.6707	90.0013	90.69	0.12	0	0	88.88	92.00
2024-03-28	Q	IPGP	90.01	91.6707	90.0013	90.69	0.12	191,670	3,619	88.88	92.00
2024-03-27	Q	IPGP	89.84	90.69	88.99	90.57	1.33	166,926	4,259	85.05	91.13
2024-03-26	Q	IPGP	90.63	90.87	89.08	89.24	-0.72	141,003	3,595	87.50	92.00
2024-03-25	Q	IPGP	89.79	90.47	88.88	89.96	-0.04	175,626	4,215	84.00	93.05
2024-03-22	Q	IPGP	90.78	90.78	89.46	90.00	-1.02	177,774	3,677	89.41	92.00
2024-03-21	Q	IPGP	89.65	91.50	89.64	91.02	1.87	184,672	4,409	87.31	92.27
2024-03-20	Q	IPGP	87.80	89.40	87.17	89.15	1.37	234,991	4,116	88.82	89.93
2024-03-19	Q	IPGP	86.09	87.915	86.09	87.78	0.91	222,625	3,844	86.00	88.88
2024-03-18	Q	IPGP	87.20	88.47	86.80	86.87	-0.37	289,399	3,985	55.00	90.00
2024-03-15	Q	IPGP	86.58	88.02	86.26	87.24	0.20	1,159,900	5,418	86.78	87.79
2024-03-14	Q	IPGP	89.02	89.67	86.26	87.04	-2.26	298,877	4,489	86.68	87.43
2024-03-13	Q	IPGP	90.11	91.00	88.21	89.30	-1.19	353,979	4,799	88.96	89.86
2024-03-12	Q	IPGP	90.17	91.32	89.26	90.49	0.21	189,673	4,188	90.06	90.97
2024-03-11	Q	IPGP	89.62	90.85	89.62	90.28	0.04	187,508	4,182	89.01	90.87
2024-03-08	Q	IPGP	89.94	91.455	89.72	90.24	0.80	230,286	4,748	90.24	100.00
2024-03-07	Q	IPGP	89.54	90.27	89.21	89.44	0.33	193,886	3,816	89.01	95.00
2024-03-06	Q	IPGP	88.61	89.96	88.43	89.11	1.12	217,969	4,041	86.62	147.00
2024-03-05	Q	IPGP	87.00	88.29	87.00	87.99	0.16	283,073	4,483	86.50	260.00
2024-03-04	Q	IPGP	87.84	88.6721	87.32	87.83	0.16	199,935	4,303	87.27	88.16
2024-03-01	Q	IPGP	86.775	88.43	86.60	87.67	1.32	270,602	4,073	79.63	87.99
2024-02-29	Q	IPGP	87.10	87.72	85.99	86.35	0.69	396,222	5,408	85.85	92.00
2024-02-28	Q	IPGP	85.22	86.84	85.01	85.66	-0.72	269,407	4,233	85.70	85.72
2024-02-27	Q	IPGP	85.19	87.31	85.19	86.38	1.19	322,572	4,914	85.20	97.69
2024-02-26	Q	IPGP	85.60	86.52	84.59	85.19	-0.39	262,928	4,771	84.72	85.60
2024-02-23	Q	IPGP	86.52	86.52	85.14	85.58	-0.96	250,062	4,238	85.15	85.85
2024-02-22	Q	IPGP	87.01	87.69	86.33	86.54	0.09	210,025	3,528	86.04	86.94
2024-02-21	Q	IPGP	85.31	86.545	84.90	86.45	0.17	264,227	5,133	85.00	87.37
2024-02-20	Q	IPGP	85.68	86.485	85.44	86.28	-0.20	281,337	4,740	85.85	86.55
2024-02-19	Q	IPGP	88.64	89.185	86.24	86.48	-2.51	0	0	85.83	86.73
2024-02-16	Q	IPGP	88.64	89.185	86.24	86.48	-2.51	357,820	5,760	85.83	86.73
2024-02-15	Q	IPGP	87.19	90.05	87.04	88.99	1.13	459,124	7,092	87.78	113.10
2024-02-14	Q	IPGP	88.00	89.12	86.38	87.86	0.87	876,058	12,378	87.00	96.60
2024-02-13	Q	IPGP	96.38	101.94	86.50	86.99	-16.64	1,008,684	13,841	85.28	95.52
2024-02-12	Q	IPGP	102.44	104.19	102.35	103.63	0.81	264,679	4,711	100.62	104.20
2024-02-09	Q	IPGP	101.16	103.17	101.16	102.82	1.81	185,255	4,317	102.28	102.75
2024-02-08	Q	IPGP	99.81	101.73	99.63	101.01	0.98	208,334	4,294	91.45	101.49
2024-02-07	Q	IPGP	99.61	100.945	99.1986	100.03	0.25	156,044	4,491	89.32	102.37
2024-02-06	Q	IPGP	98.34	100.11	98.34	99.78	2.14	231,347	4,976	99.27	100.25