Skip to main content

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 57.74 58.64 57.50 58.05 131,116 -0.45(-0.77%)
Jan 28, 2021 58.95 59.06 57.95 58.49 97,810 +0.05(+0.08%)
Jan 27, 2021 57.57 59.10 57.18 58.45 108,843 -0.26(-0.45%)
Jan 26, 2021 57.87 58.98 57.02 58.71 76,975 +2.25(+3.98%)
Jan 25, 2021 55.31 57.04 54.41 56.46 118,829 +1.22(+2.21%)
Jan 22, 2021 57.07 57.33 54.46 55.24 96,945 -2.03(-3.54%)
Jan 21, 2021 58.49 58.87 57.18 57.26 135,996 -0.98(-1.68%)
Jan 20, 2021 56.80 58.47 55.59 58.24 248,823 +0.54(+0.94%)
Jan 19, 2021 57.40 58.58 56.82 57.70 177,966 +0.80(+1.41%)
Jan 15, 2021 56.75 58.81 56.75 56.90 124,796 -0.50(-0.88%)
Jan 14, 2021 57.88 57.88 56.48 57.40 86,504 +0.92(+1.64%)
Jan 13, 2021 55.54 56.77 55.45 56.48 173,289 +0.71(+1.27%)
Jan 12, 2021 56.00 56.10 54.99 55.77 93,948 -0.17(-0.30%)
Jan 11, 2021 56.68 57.78 55.32 55.94 83,783 -1.14(-2.00%)
Jan 08, 2021 57.52 57.75 56.24 57.08 76,270 -0.62(-1.07%)
Jan 07, 2021 59.65 59.65 57.13 57.69 126,955 -1.44(-2.43%)
Jan 06, 2021 58.17 60.04 57.65 59.13 222,305 +1.63(+2.84%)
Jan 05, 2021 54.25 57.97 54.25 57.50 141,780 +2.19(+3.97%)
Jan 04, 2021 56.61 56.62 54.87 55.30 119,616 -1.17(-2.07%)
Dec 31, 2020 56.47 56.47 56.47 61,557 +0.45(+0.80%)
Dec 30, 2020 55.94 57.02 55.29 56.02 61,557 -0.08(-0.15%)
Dec 29, 2020 56.44 56.57 55.38 56.10 71,130 -0.41(-0.73%)
Dec 28, 2020 55.83 57.02 55.47 56.52 92,498 +1.07(+1.94%)
Dec 24, 2020 56.05 56.11 54.91 55.44 47,347 -0.08(-0.15%)
Dec 23, 2020 55.21 56.10 54.69 55.53 139,432 +0.56(+1.02%)
Dec 22, 2020 54.51 55.26 54.13 54.97 93,869 +0.60(+1.10%)
Dec 21, 2020 54.84 55.46 53.20 54.37 266,114 -0.18(-0.33%)
Dec 18, 2020 54.75 55.09 54.12 54.55 587,669 +0.04(+0.07%)
Dec 17, 2020 54.02 54.99 53.46 54.51 156,029 +0.34(+0.62%)
Dec 16, 2020 54.25 54.98 53.67 54.17 222,492 -0.02(-0.03%)
Dec 15, 2020 53.43 54.98 53.22 54.19 207,465 +1.32(+2.49%)
Dec 14, 2020 53.14 53.49 52.34 52.87 227,320 +0.49(+0.94%)
Dec 11, 2020 53.13 53.16 52.00 52.38 160,682 -0.53(-1.01%)
Dec 10, 2020 53.21 53.24 51.91 52.91 83,808 -0.03(-0.05%)
Dec 09, 2020 52.84 54.07 52.46 52.94 146,670 -0.59(-1.10%)
Dec 08, 2020 53.24 53.87 52.77 53.53 86,854 -0.30(-0.55%)
Dec 07, 2020 53.76 54.48 52.61 53.83 214,844 -0.23(-0.43%)
Dec 04, 2020 53.94 54.50 53.01 54.06 95,016 +0.85(+1.60%)
Dec 03, 2020 51.82 53.90 51.82 53.21 121,889 +1.30(+2.50%)
Dec 02, 2020 49.68 52.34 49.68 51.91 196,516 -0.13(-0.25%)
Dec 01, 2020 51.56 52.25 50.72 52.04 143,827 +1.34(+2.65%)
Nov 30, 2020 51.60 51.84 50.15 50.70 146,091 -1.00(-1.93%)
Nov 27, 2020 52.10 52.22 51.09 51.70 44,883 -0.55(-1.05%)
Nov 25, 2020 52.98 52.98 51.71 52.25 124,261 -0.70(-1.32%)
Nov 24, 2020 50.75 53.56 50.41 52.95 165,425 +2.94(+5.88%)
Nov 23, 2020 49.89 50.58 49.47 50.01 93,497 +0.53(+1.08%)
Nov 20, 2020 49.27 50.17 48.79 49.48 142,900 -0.25(-0.51%)
Nov 19, 2020 49.40 49.94 49.22 49.73 107,481 +0.00(+0.00%)
Nov 18, 2020 53.44 53.76 49.63 49.73 145,178 -3.56(-6.67%)
Nov 17, 2020 52.63 53.67 51.36 53.29 159,619 +0.49(+0.94%)
Nov 16, 2020 51.80 53.22 50.78 52.79 195,043 +2.13(+4.20%)
Nov 13, 2020 52.30 52.33 49.83 50.66 170,751 -1.17(-2.25%)
Nov 12, 2020 51.79 52.69 51.47 51.83 217,089 -0.18(-0.34%)
Nov 11, 2020 51.56 52.87 50.89 52.01 241,047 +0.21(+0.40%)
Nov 10, 2020 50.47 53.20 48.94 51.80 344,813 +1.97(+3.95%)
Nov 09, 2020 45.59 52.15 45.58 49.83 334,281 +6.38(+14.67%)
Nov 06, 2020 43.32 43.95 42.65 43.46 79,805 +0.40(+0.93%)
Nov 05, 2020 42.51 43.36 42.42 43.05 100,017 +0.54(+1.27%)
Nov 04, 2020 39.08 42.81 39.08 42.51 123,858 +1.76(+4.33%)
Nov 03, 2020 39.61 40.93 39.61 40.75 178,840 +1.80(+4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.