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 83.91 84.38 83.42 83.82 97,128 -0.08(-0.09%)
Mar 30, 2022 84.68 84.90 83.14 83.89 86,534 -0.80(-0.94%)
Mar 29, 2022 83.44 85.20 83.44 84.69 87,916 +2.24(+2.71%)
Mar 28, 2022 82.06 82.92 81.22 82.46 105,702 +0.65(+0.79%)
Mar 25, 2022 81.56 82.37 80.64 81.81 61,163 +0.68(+0.83%)
Mar 24, 2022 82.62 82.62 80.38 81.13 53,741 -0.68(-0.83%)
Mar 23, 2022 82.06 82.32 81.42 81.81 116,771 -0.95(-1.15%)
Mar 22, 2022 82.27 83.49 82.02 82.76 66,663 +1.02(+1.25%)
Mar 21, 2022 81.53 82.22 81.05 81.74 57,421 -0.12(-0.15%)
Mar 18, 2022 80.49 82.29 79.60 81.87 245,410 +1.49(+1.86%)
Mar 17, 2022 80.09 80.81 79.78 80.37 111,333 +0.03(+0.04%)
Mar 16, 2022 79.69 80.66 78.13 80.34 125,745 +1.57(+1.99%)
Mar 15, 2022 76.98 78.89 76.86 78.77 120,488 +2.41(+3.15%)
Mar 14, 2022 77.51 77.51 75.47 76.36 89,282 -0.36(-0.47%)
Mar 11, 2022 78.95 79.54 76.19 76.73 77,639 -2.00(-2.54%)
Mar 10, 2022 76.72 79.03 75.88 78.72 145,065 +0.59(+0.75%)
Mar 09, 2022 77.81 85.48 77.81 78.14 70,617 +2.01(+2.63%)
Mar 08, 2022 76.53 78.36 74.72 76.13 126,120 +0.00(+0.00%)
Mar 07, 2022 81.49 81.50 75.76 76.13 148,897 -5.31(-6.52%)
Mar 04, 2022 82.52 84.72 80.98 81.44 176,531 -1.98(-2.37%)
Mar 03, 2022 86.95 86.95 82.33 83.42 168,908 -2.98(-3.45%)
Mar 02, 2022 84.39 87.61 84.39 86.40 122,670 +1.22(+1.43%)
Mar 01, 2022 87.39 88.17 84.83 85.17 110,476 -2.70(-3.07%)
Feb 28, 2022 88.30 89.51 86.80 87.87 119,367 -1.52(-1.70%)
Feb 25, 2022 86.90 89.39 86.91 89.39 60,774 +2.86(+3.30%)
Feb 24, 2022 84.63 86.69 82.94 86.54 95,429 +0.69(+0.80%)
Feb 23, 2022 88.19 88.75 85.63 85.85 94,719 -1.52(-1.74%)
Feb 22, 2022 89.67 89.67 87.23 87.37 91,156 -2.62(-2.91%)
Feb 18, 2022 89.99 0 -0.97(-1.07%)
Feb 17, 2022 91.15 92.13 90.77 90.97 72,119 -0.61(-0.66%)
Feb 16, 2022 91.40 92.26 91.35 91.57 130,313 -0.32(-0.35%)
Feb 15, 2022 91.84 92.72 91.01 91.89 84,990 +0.92(+1.01%)
Feb 14, 2022 91.50 91.72 89.75 90.97 119,493 -0.27(-0.30%)
Feb 11, 2022 93.09 93.70 90.74 91.25 62,753 -1.48(-1.59%)
Feb 10, 2022 93.75 94.90 91.72 92.72 86,054 -2.45(-2.57%)
Feb 09, 2022 94.03 95.87 93.40 95.17 77,830 +1.92(+2.06%)
Feb 08, 2022 90.97 93.70 90.97 93.25 90,135 +2.57(+2.84%)
Feb 07, 2022 90.90 91.45 89.71 90.68 84,657 -0.22(-0.24%)
Feb 04, 2022 91.32 92.14 90.37 90.90 69,610 -0.18(-0.20%)
Feb 03, 2022 91.26 90.79 91.08 50,092 -0.96(-1.05%)
Feb 02, 2022 94.34 94.61 91.50 92.04 83,867 -1.84(-1.96%)
Feb 01, 2022 93.55 94.96 92.90 93.89 89,721 +0.26(+0.27%)
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%)
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.