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 28, 2024 138.75 140.81 138.48 139.58 82,409 +1.28(+0.93%)
Mar 27, 2024 135.50 138.30 135.05 138.30 130,457 +4.36(+3.26%)
Mar 26, 2024 135.65 135.65 133.92 133.94 142,076 -0.65(-0.48%)
Mar 25, 2024 138.78 140.09 134.43 134.59 82,566 -3.30(-2.39%)
Mar 22, 2024 140.01 140.42 137.17 137.88 195,823 -1.49(-1.07%)
Mar 21, 2024 139.06 140.13 137.75 139.37 127,796 +1.41(+1.02%)
Mar 20, 2024 136.09 138.56 134.85 137.96 173,884 +2.11(+1.55%)
Mar 19, 2024 132.45 135.95 131.45 135.86 208,195 +3.41(+2.57%)
Mar 18, 2024 134.09 134.97 132.36 132.45 100,430 -1.98(-1.47%)
Mar 15, 2024 131.60 134.90 131.60 134.43 845,997 +1.29(+0.97%)
Mar 14, 2024 135.27 135.75 131.75 133.13 217,666 -2.14(-1.58%)
Mar 13, 2024 135.09 136.71 134.54 135.27 169,160 +0.06(+0.04%)
Mar 12, 2024 137.38 137.48 133.48 135.21 162,592 -1.91(-1.39%)
Mar 11, 2024 136.75 138.14 135.64 137.12 111,225 -0.15(-0.11%)
Mar 08, 2024 139.51 141.33 137.26 137.27 91,810 -0.81(-0.59%)
Mar 07, 2024 139.48 140.05 137.77 138.08 94,807 -0.23(-0.16%)
Mar 06, 2024 138.21 139.84 135.94 138.30 123,461 +1.32(+0.97%)
Mar 05, 2024 138.27 140.10 136.28 136.98 109,700 -1.77(-1.27%)
Mar 04, 2024 143.73 143.73 138.22 138.75 172,976 -5.10(-3.54%)
Mar 01, 2024 144.95 144.95 142.85 143.85 80,759 -1.11(-0.76%)
Feb 29, 2024 146.14 150.50 143.04 144.95 158,769 +1.54(+1.08%)
Feb 28, 2024 148.19 148.19 136.34 143.41 235,971 -8.32(-5.48%)
Feb 27, 2024 152.53 152.53 150.49 151.73 127,702 +1.11(+0.73%)
Feb 26, 2024 150.46 152.43 149.80 150.62 57,396 +0.24(+0.16%)
Feb 23, 2024 148.84 151.56 148.15 150.39 77,733 +1.86(+1.25%)
Feb 22, 2024 150.05 152.59 147.87 148.53 277,438 -1.86(-1.23%)
Feb 21, 2024 150.91 152.68 148.99 150.39 86,190 -0.43(-0.28%)
Feb 20, 2024 148.92 151.47 147.52 150.81 134,658 +0.65(+0.43%)
Feb 16, 2024 148.67 151.03 147.56 150.16 106,404 +1.06(+0.71%)
Feb 15, 2024 146.23 149.62 146.23 149.10 105,309 +3.92(+2.70%)
Feb 14, 2024 145.66 145.66 142.04 145.18 108,778 +1.14(+0.79%)
Feb 13, 2024 148.96 149.76 143.62 144.04 193,234 -9.21(-6.01%)
Feb 12, 2024 150.63 154.86 150.63 153.25 134,591 +2.89(+1.92%)
Feb 09, 2024 149.69 151.35 148.74 150.36 123,087 +1.42(+0.96%)
Feb 08, 2024 146.78 149.79 146.14 148.93 150,248 +3.21(+2.20%)
Feb 07, 2024 145.33 146.28 141.65 145.72 171,617 +1.01(+0.70%)
Feb 06, 2024 143.23 145.87 142.48 144.72 133,372 +1.68(+1.17%)
Feb 05, 2024 141.68 143.72 139.34 143.04 115,104 +0.47(+0.33%)
Feb 02, 2024 140.26 143.12 139.36 142.56 121,857 +0.76(+0.54%)
Feb 01, 2024 138.58 141.80 138.08 141.80 167,522 +4.33(+3.15%)
Jan 31, 2024 137.42 138.82 136.89 137.47 184,272 -0.32(-0.23%)
Jan 30, 2024 137.02 138.09 134.77 137.79 103,024 +0.58(+0.42%)
Jan 29, 2024 135.81 137.33 132.85 137.21 115,957 +1.85(+1.36%)
Jan 26, 2024 133.91 136.54 133.34 135.36 136,063 +2.72(+2.05%)
Jan 25, 2024 137.05 137.88 132.37 132.64 155,769 -2.88(-2.13%)
Jan 24, 2024 141.91 141.91 135.20 135.53 193,533 -2.48(-1.80%)
Jan 23, 2024 137.94 138.65 135.52 138.01 115,032 +1.80(+1.32%)
Jan 22, 2024 135.75 137.32 134.49 136.21 119,371 +1.59(+1.18%)
Jan 19, 2024 134.97 135.05 132.41 134.62 61,944 +0.62(+0.46%)
Jan 18, 2024 135.85 135.85 131.66 134.00 124,024 -0.77(-0.57%)
Jan 17, 2024 134.05 136.53 134.05 134.77 99,170 -1.07(-0.79%)
Jan 16, 2024 136.97 137.83 135.10 135.83 110,738 -2.03(-1.48%)
Jan 12, 2024 140.30 140.79 136.98 137.87 80,120 -0.69(-0.50%)
Jan 11, 2024 136.22 139.37 135.84 138.56 138,867 +1.89(+1.38%)
Jan 10, 2024 136.22 137.88 135.09 136.67 93,051 +0.02(+0.01%)
Jan 09, 2024 134.30 136.71 133.89 136.65 98,204 +0.47(+0.35%)
Jan 08, 2024 132.20 136.39 131.95 136.18 101,922 +3.90(+2.95%)
Jan 05, 2024 132.14 134.99 131.03 132.28 91,924 -0.94(-0.70%)
Jan 04, 2024 134.32 135.38 133.17 133.22 102,264 -0.49(-0.37%)
Jan 03, 2024 139.82 139.92 133.18 133.71 130,460 -6.71(-4.78%)
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.