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 57.77 58.67 57.53 58.07 131,051 -0.45(-0.77%)
Jan 28, 2021 58.98 59.09 57.98 58.52 97,762 +0.05(+0.08%)
Jan 27, 2021 57.60 59.13 57.21 58.48 108,789 -0.26(-0.45%)
Jan 26, 2021 57.90 59.01 57.05 58.74 76,937 +2.25(+3.98%)
Jan 25, 2021 55.34 57.07 54.44 56.49 118,771 +1.22(+2.21%)
Jan 22, 2021 57.09 57.36 54.49 55.26 96,897 -2.03(-3.54%)
Jan 21, 2021 58.52 58.90 57.21 57.29 135,928 -0.98(-1.68%)
Jan 20, 2021 56.83 58.50 55.62 58.27 248,699 +0.54(+0.94%)
Jan 19, 2021 57.43 58.61 56.85 57.73 177,878 +0.80(+1.41%)
Jan 15, 2021 56.78 58.84 56.78 56.93 124,734 -0.50(-0.88%)
Jan 14, 2021 57.91 57.91 56.51 57.43 86,462 +0.92(+1.64%)
Jan 13, 2021 55.57 56.80 55.48 56.51 173,203 +0.71(+1.27%)
Jan 12, 2021 56.03 56.13 55.02 55.80 93,902 -0.17(-0.30%)
Jan 11, 2021 56.71 57.80 55.35 55.96 83,741 -1.14(-2.00%)
Jan 08, 2021 57.55 57.78 56.26 57.10 76,232 -0.62(-1.07%)
Jan 07, 2021 59.68 59.68 57.16 57.72 126,892 -1.44(-2.43%)
Jan 06, 2021 58.20 60.07 57.68 59.16 222,195 +1.63(+2.84%)
Jan 05, 2021 54.27 58.00 54.27 57.52 141,710 +2.19(+3.97%)
Jan 04, 2021 56.64 56.65 54.90 55.33 119,557 -1.17(-2.07%)
Dec 31, 2020 56.50 56.50 56.50 61,526 +0.45(+0.80%)
Dec 30, 2020 55.96 57.05 55.32 56.05 61,526 -0.08(-0.15%)
Dec 29, 2020 56.47 56.60 55.40 56.13 71,095 -0.41(-0.73%)
Dec 28, 2020 55.86 57.05 55.50 56.54 92,452 +1.07(+1.94%)
Dec 24, 2020 56.08 56.14 54.94 55.47 47,324 -0.08(-0.15%)
Dec 23, 2020 55.24 56.13 54.72 55.55 139,363 +0.56(+1.02%)
Dec 22, 2020 54.54 55.29 54.16 54.99 93,823 +0.60(+1.10%)
Dec 21, 2020 54.87 55.49 53.23 54.40 265,982 -0.18(-0.33%)
Dec 18, 2020 54.78 55.11 54.14 54.57 587,378 +0.04(+0.07%)
Dec 17, 2020 54.05 55.02 53.49 54.54 155,951 +0.34(+0.62%)
Dec 16, 2020 54.27 55.01 53.69 54.20 222,382 -0.02(-0.03%)
Dec 15, 2020 53.46 55.01 53.25 54.22 207,362 +1.32(+2.49%)
Dec 14, 2020 53.16 53.52 52.37 52.90 227,208 +0.49(+0.94%)
Dec 11, 2020 53.15 53.19 52.02 52.41 160,602 -0.53(-1.01%)
Dec 10, 2020 53.24 53.26 51.94 52.94 83,767 -0.03(-0.05%)
Dec 09, 2020 52.86 54.10 52.49 52.97 146,598 -0.59(-1.10%)
Dec 08, 2020 53.26 53.90 52.80 53.55 86,811 -0.30(-0.55%)
Dec 07, 2020 53.79 54.50 52.64 53.85 214,737 -0.23(-0.43%)
Dec 04, 2020 53.97 54.53 53.04 54.09 94,969 +0.85(+1.60%)
Dec 03, 2020 51.85 53.93 51.85 53.24 121,829 +1.30(+2.50%)
Dec 02, 2020 49.71 52.37 49.71 51.94 196,419 -0.13(-0.25%)
Dec 01, 2020 51.58 52.27 50.74 52.07 143,756 +1.34(+2.65%)
Nov 30, 2020 51.63 51.86 50.17 50.72 146,019 -1.00(-1.93%)
Nov 27, 2020 52.13 52.25 51.12 51.72 44,861 -0.55(-1.05%)
Nov 25, 2020 53.00 53.00 51.73 52.27 124,199 -0.70(-1.32%)
Nov 24, 2020 50.77 53.58 50.44 52.98 165,343 +2.94(+5.88%)
Nov 23, 2020 49.91 50.60 49.49 50.03 93,451 +0.53(+1.08%)
Nov 20, 2020 49.30 50.19 48.81 49.50 142,829 -0.25(-0.51%)
Nov 19, 2020 49.43 49.97 49.24 49.75 107,428 +0.00(+0.00%)
Nov 18, 2020 53.47 53.79 49.65 49.75 145,106 -3.56(-6.67%)
Nov 17, 2020 52.66 53.69 51.39 53.31 159,540 +0.49(+0.94%)
Nov 16, 2020 51.83 53.25 50.81 52.82 194,947 +2.13(+4.20%)
Nov 13, 2020 52.32 52.36 49.86 50.69 170,667 -1.17(-2.25%)
Nov 12, 2020 51.82 52.71 51.50 51.85 216,981 -0.18(-0.34%)
Nov 11, 2020 51.58 52.89 50.91 52.03 240,927 +0.21(+0.40%)
Nov 10, 2020 50.49 53.23 48.96 51.83 344,642 +1.97(+3.95%)
Nov 09, 2020 45.62 52.17 45.61 49.86 334,115 +6.38(+14.67%)
Nov 06, 2020 43.35 43.97 42.67 43.48 79,766 +0.40(+0.93%)
Nov 05, 2020 42.53 43.38 42.44 43.08 99,967 +0.54(+1.27%)
Nov 04, 2020 39.10 42.83 39.10 42.53 123,796 +1.77(+4.33%)
Nov 03, 2020 39.63 40.96 39.63 40.77 178,752 +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.