Skip to main content

Inter Parfums Inc (NQ: IPAR )

112.23 +1.00 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 92.38 93.63 114,033 +1.29(+1.39%)
Jan 28, 2022 91.87 92.83 88.17 92.35 148,381 +0.67(+0.73%)
Jan 27, 2022 91.81 93.72 90.64 91.67 152,618 +0.05(+0.05%)
Jan 26, 2022 89.56 93.51 89.56 91.63 159,213 +1.80(+2.00%)
Jan 25, 2022 87.44 90.63 86.05 89.83 175,956 +2.70(+3.09%)
Jan 24, 2022 83.63 87.48 83.47 87.13 208,918 +2.02(+2.38%)
Jan 21, 2022 85.40 87.06 84.86 85.11 115,764 -0.96(-1.11%)
Jan 20, 2022 89.69 90.00 85.69 86.06 77,524 -3.07(-3.45%)
Jan 19, 2022 89.24 90.79 88.88 89.14 79,384 +0.63(+0.72%)
Jan 18, 2022 89.98 92.43 86.93 88.51 106,707 -2.52(-2.76%)
Jan 14, 2022 91.02 0 -0.91(-0.99%)
Jan 13, 2022 92.83 93.73 91.53 91.93 100,523 -0.77(-0.83%)
Jan 12, 2022 92.13 93.28 90.92 92.70 97,633 +1.35(+1.48%)
Jan 11, 2022 92.01 92.01 89.72 91.34 80,212 -0.29(-0.32%)
Jan 10, 2022 93.82 94.54 90.60 91.64 85,464 -2.90(-3.07%)
Jan 07, 2022 95.31 96.06 94.29 94.54 48,790 -1.05(-1.10%)
Jan 06, 2022 98.08 99.31 94.92 95.59 86,038 -2.43(-2.48%)
Jan 05, 2022 99.76 99.76 97.48 98.02 80,530 -1.94(-1.94%)
Jan 04, 2022 101.18 102.51 99.77 99.96 68,504 -1.10(-1.09%)
Jan 03, 2022 101.26 102.40 99.92 101.06 66,625 -0.08(-0.07%)
Dec 31, 2021 99.76 101.67 99.76 101.14 78,377 +1.44(+1.44%)
Dec 30, 2021 100.78 101.50 99.33 99.70 80,864 -0.67(-0.67%)
Dec 29, 2021 99.18 101.32 99.18 100.37 70,251 +0.89(+0.89%)
Dec 28, 2021 97.68 100.95 97.68 99.48 137,277 +1.34(+1.37%)
Dec 27, 2021 96.42 98.25 95.97 98.14 149,320 +1.50(+1.56%)
Dec 23, 2021 96.00 97.44 93.66 96.63 102,957 +0.97(+1.01%)
Dec 22, 2021 93.17 95.67 91.53 95.67 162,569 +3.40(+3.68%)
Dec 21, 2021 90.07 92.93 89.29 92.27 114,398 +2.89(+3.23%)
Dec 20, 2021 88.52 89.60 86.24 89.39 176,282 -0.40(-0.44%)
Dec 17, 2021 88.88 90.03 86.98 89.78 634,986 +1.05(+1.18%)
Dec 16, 2021 90.04 95.27 88.69 88.73 164,149 -0.93(-1.03%)
Dec 15, 2021 87.99 90.10 85.24 89.66 166,555 +1.24(+1.40%)
Dec 14, 2021 88.42 90.34 87.85 88.42 176,433 -0.16(-0.18%)
Dec 13, 2021 90.92 91.43 87.52 88.58 64,656 -2.51(-2.76%)
Dec 10, 2021 90.95 93.19 89.86 91.09 72,827 +1.39(+1.55%)
Dec 09, 2021 89.56 90.77 89.56 89.70 66,661 -0.09(-0.10%)
Dec 08, 2021 91.37 92.47 89.07 89.80 106,735 -1.29(-1.42%)
Dec 07, 2021 88.88 92.24 88.57 91.09 148,257 +2.65(+3.00%)
Dec 06, 2021 86.31 88.79 85.96 88.44 102,803 +3.01(+3.52%)
Dec 03, 2021 86.81 88.51 85.23 85.43 95,123 -1.39(-1.60%)
Dec 02, 2021 84.63 87.01 84.18 86.82 137,967 +2.47(+2.93%)
Dec 01, 2021 83.98 86.07 82.57 84.34 154,818 +1.47(+1.78%)
Nov 30, 2021 82.46 83.39 81.91 82.87 136,521 -0.61(-0.73%)
Nov 29, 2021 82.99 83.87 81.40 83.49 127,599 +3.15(+3.92%)
Nov 26, 2021 82.16 82.16 78.36 80.33 56,155 -3.53(-4.21%)
Nov 24, 2021 85.46 85.46 83.83 83.86 51,664 -2.09(-2.43%)
Nov 23, 2021 85.66 86.40 85.11 85.95 110,923 -0.53(-0.61%)
Nov 22, 2021 88.06 88.74 85.46 86.48 65,664 -0.86(-0.98%)
Nov 19, 2021 88.35 88.96 87.14 87.34 87,113 -1.28(-1.45%)
Nov 18, 2021 87.85 89.29 88.29 88.62 113,395 -2.04(-2.25%)
Nov 17, 2021 90.57 91.27 89.77 90.66 70,770 +0.27(+0.30%)
Nov 16, 2021 88.66 91.15 88.66 90.38 84,001 +2.24(+2.54%)
Nov 15, 2021 88.09 89.10 87.38 88.15 74,291 +0.25(+0.28%)
Nov 12, 2021 87.83 88.90 87.20 87.90 39,041 +0.55(+0.63%)
Nov 11, 2021 87.67 88.50 87.01 87.35 61,983 +0.00(+0.00%)
Nov 10, 2021 90.44 87.21 87.35 76,439 -1.51(-1.70%)
Nov 09, 2021 85.30 90.80 84.92 88.86 116,000 +0.01(+0.01%)
Nov 08, 2021 90.54 90.67 88.75 88.85 109,935 -0.80(-0.89%)
Nov 05, 2021 87.28 89.83 86.50 89.66 123,116 +3.27(+3.79%)
Nov 04, 2021 85.84 87.42 85.84 86.38 109,304 +0.58(+0.67%)
Nov 03, 2021 85.05 86.80 85.05 85.81 147,606 +0.88(+1.03%)
Nov 02, 2021 86.05 86.05 84.17 84.93 105,929 -0.85(-0.99%)
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.