Skip to main content

Inter Parfums Inc (NQ: IPAR )

111.23 -0.73 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 83.87 84.34 83.38 83.78 97,176 -0.08(-0.09%)
Mar 30, 2022 84.64 84.86 83.10 83.85 86,577 -0.80(-0.94%)
Mar 29, 2022 83.40 85.16 83.40 84.65 87,959 +2.24(+2.71%)
Mar 28, 2022 82.02 82.88 81.18 82.42 105,755 +0.65(+0.79%)
Mar 25, 2022 81.52 82.33 80.60 81.77 61,193 +0.68(+0.83%)
Mar 24, 2022 82.58 82.58 80.34 81.09 53,768 -0.68(-0.83%)
Mar 23, 2022 82.02 82.28 81.38 81.77 116,829 -0.95(-1.15%)
Mar 22, 2022 82.23 83.45 81.98 82.72 66,696 +1.02(+1.25%)
Mar 21, 2022 81.49 82.18 81.01 81.70 57,450 -0.12(-0.15%)
Mar 18, 2022 80.45 82.25 79.56 81.83 245,532 +1.49(+1.86%)
Mar 17, 2022 80.05 80.77 79.74 80.33 111,388 +0.03(+0.04%)
Mar 16, 2022 79.65 80.62 78.09 80.30 125,807 +1.57(+1.99%)
Mar 15, 2022 76.95 78.85 76.82 78.73 120,548 +2.41(+3.15%)
Mar 14, 2022 77.47 77.47 75.43 76.33 89,326 -0.36(-0.47%)
Mar 11, 2022 78.91 79.50 76.15 76.69 77,678 -2.00(-2.54%)
Mar 10, 2022 76.68 79.00 75.84 78.68 145,137 +0.59(+0.75%)
Mar 09, 2022 77.77 85.44 77.77 78.10 70,652 +2.00(+2.63%)
Mar 08, 2022 76.49 78.32 74.68 76.09 126,182 +0.00(+0.00%)
Mar 07, 2022 81.44 81.46 75.72 76.09 148,971 -5.30(-6.52%)
Mar 04, 2022 82.48 84.68 80.94 81.40 176,619 -1.98(-2.37%)
Mar 03, 2022 86.91 86.91 82.29 83.37 168,992 -2.98(-3.45%)
Mar 02, 2022 84.35 87.57 84.35 86.35 122,730 +1.22(+1.43%)
Mar 01, 2022 87.35 88.13 84.79 85.13 110,531 -2.69(-3.07%)
Feb 28, 2022 88.25 89.47 86.76 87.83 119,426 -1.52(-1.70%)
Feb 25, 2022 86.85 89.35 86.86 89.35 60,804 +2.86(+3.30%)
Feb 24, 2022 84.58 86.65 82.90 86.49 95,476 +0.69(+0.80%)
Feb 23, 2022 88.15 88.71 85.59 85.80 94,766 -1.52(-1.74%)
Feb 22, 2022 89.62 89.62 87.19 87.33 91,201 -2.62(-2.91%)
Feb 18, 2022 89.95 0 -0.97(-1.07%)
Feb 17, 2022 91.11 92.08 90.72 90.92 72,154 -0.61(-0.66%)
Feb 16, 2022 91.35 92.22 91.31 91.53 130,377 -0.32(-0.35%)
Feb 15, 2022 91.79 92.67 90.97 91.85 85,032 +0.92(+1.01%)
Feb 14, 2022 91.46 91.68 89.71 90.93 119,553 -0.27(-0.30%)
Feb 11, 2022 93.05 93.66 90.70 91.20 62,784 -1.48(-1.59%)
Feb 10, 2022 93.70 94.85 91.67 92.68 86,097 -2.45(-2.57%)
Feb 09, 2022 93.98 95.82 93.35 95.13 77,868 +1.92(+2.06%)
Feb 08, 2022 90.92 93.65 90.92 93.21 90,180 +2.57(+2.84%)
Feb 07, 2022 90.85 91.40 89.66 90.64 84,699 -0.22(-0.24%)
Feb 04, 2022 91.28 92.09 90.32 90.85 69,645 -0.18(-0.20%)
Feb 03, 2022 91.21 90.75 91.03 50,117 -0.96(-1.05%)
Feb 02, 2022 94.30 94.56 91.46 92.00 83,909 -1.84(-1.96%)
Feb 01, 2022 93.50 94.91 92.86 93.84 89,765 +0.26(+0.27%)
Jan 31, 2022 92.34 93.59 114,089 +1.29(+1.39%)
Jan 28, 2022 91.83 92.78 88.13 92.30 148,455 +0.67(+0.73%)
Jan 27, 2022 91.76 93.67 90.60 91.63 152,693 +0.05(+0.05%)
Jan 26, 2022 89.51 93.46 89.51 91.58 159,292 +1.80(+2.00%)
Jan 25, 2022 87.39 90.59 86.01 89.79 176,043 +2.70(+3.09%)
Jan 24, 2022 83.59 87.44 83.43 87.09 209,021 +2.02(+2.38%)
Jan 21, 2022 85.36 87.01 84.82 85.07 115,822 -0.96(-1.11%)
Jan 20, 2022 89.64 89.96 85.64 86.02 77,563 -3.07(-3.45%)
Jan 19, 2022 89.20 90.75 88.84 89.09 79,424 +0.63(+0.72%)
Jan 18, 2022 89.94 92.38 86.89 88.46 106,760 -2.52(-2.76%)
Jan 14, 2022 90.98 0 -0.91(-0.99%)
Jan 13, 2022 92.78 93.69 91.49 91.88 100,573 -0.77(-0.83%)
Jan 12, 2022 92.08 93.24 90.87 92.65 97,681 +1.35(+1.48%)
Jan 11, 2022 91.96 91.96 89.67 91.30 80,252 -0.29(-0.32%)
Jan 10, 2022 93.77 94.49 90.56 91.59 85,507 -2.90(-3.07%)
Jan 07, 2022 95.26 96.02 94.24 94.49 48,814 -1.05(-1.10%)
Jan 06, 2022 98.03 99.26 94.87 95.54 86,081 -2.43(-2.48%)
Jan 05, 2022 99.71 99.71 97.44 97.97 80,570 -1.94(-1.94%)
Jan 04, 2022 101.13 102.46 99.72 99.91 68,538 -1.10(-1.09%)
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.