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 (%)
May 28, 2021 73.42 73.42 71.48 71.67 71,834 -0.27(-0.38%)
May 27, 2021 71.17 73.06 69.43 71.94 97,997 +0.71(+1.00%)
May 26, 2021 69.23 72.03 69.19 71.23 97,567 +2.47(+3.60%)
May 25, 2021 69.79 70.29 68.75 68.76 64,728 -0.77(-1.11%)
May 24, 2021 69.97 70.41 67.68 69.53 66,584 -0.37(-0.54%)
May 21, 2021 70.58 70.58 69.44 69.90 41,800 -0.12(-0.17%)
May 20, 2021 70.16 70.65 69.63 70.02 56,475 +0.14(+0.20%)
May 19, 2021 69.05 70.02 68.49 69.88 46,747 +0.23(+0.34%)
May 18, 2021 70.72 70.99 69.63 69.65 48,280 -0.70(-1.00%)
May 17, 2021 70.69 70.91 69.68 70.35 51,198 -0.52(-0.73%)
May 14, 2021 68.22 71.01 68.22 70.87 87,865 +2.84(+4.17%)
May 13, 2021 66.84 68.84 66.74 68.03 115,781 +1.11(+1.65%)
May 12, 2021 65.76 67.90 64.81 66.92 129,443 +0.80(+1.20%)
May 11, 2021 65.75 66.84 63.77 66.13 137,012 -1.66(-2.45%)
May 10, 2021 69.49 69.96 67.53 67.78 85,723 -2.37(-3.38%)
May 07, 2021 69.51 70.47 69.43 70.16 76,165 +0.67(+0.97%)
May 06, 2021 70.15 70.16 69.26 69.48 55,364 -0.07(-0.09%)
May 05, 2021 69.45 69.96 68.60 69.55 31,833 +0.15(+0.22%)
May 04, 2021 69.52 69.87 68.82 69.40 68,246 -0.22(-0.31%)
May 03, 2021 69.33 72.07 68.49 69.61 131,798 +0.64(+0.92%)
Apr 30, 2021 68.77 69.65 68.57 68.97 79,496 -0.17(-0.24%)
Apr 29, 2021 69.95 69.95 68.84 69.14 83,970 -0.33(-0.47%)
Apr 28, 2021 70.37 71.21 69.30 69.47 68,108 -0.80(-1.13%)
Apr 27, 2021 70.60 71.17 69.86 70.27 89,896 -0.35(-0.49%)
Apr 26, 2021 71.76 71.81 70.37 70.61 70,852 -0.67(-0.93%)
Apr 23, 2021 70.35 72.11 70.15 71.28 67,331 +1.47(+2.11%)
Apr 22, 2021 70.32 71.09 69.65 69.81 95,574 -0.77(-1.09%)
Apr 21, 2021 70.24 71.01 68.05 70.58 105,374 +5.01(+7.65%)
Apr 20, 2021 66.72 67.09 65.41 65.56 69,321 -1.39(-2.07%)
Apr 19, 2021 67.47 67.47 66.28 66.95 61,514 -0.39(-0.58%)
Apr 16, 2021 67.47 70.55 67.02 67.34 59,435 +0.00(+0.00%)
Apr 15, 2021 67.15 67.57 66.54 67.34 52,860 +0.52(+0.77%)
Apr 14, 2021 66.36 67.59 65.99 66.83 50,414 +0.35(+0.52%)
Apr 13, 2021 66.94 67.32 65.69 66.48 69,564 -0.37(-0.56%)
Apr 12, 2021 66.55 67.17 66.55 66.86 22,488 -0.01(-0.01%)
Apr 09, 2021 66.70 67.02 65.61 66.87 40,121 +0.33(+0.49%)
Apr 08, 2021 66.63 66.64 65.39 66.54 81,823 +0.19(+0.28%)
Apr 07, 2021 66.89 67.95 65.80 66.35 43,111 -0.32(-0.48%)
Apr 06, 2021 67.62 68.39 66.44 66.67 60,639 -0.82(-1.22%)
Apr 05, 2021 67.72 68.30 67.20 67.49 42,936 +0.48(+0.71%)
Apr 01, 2021 66.34 67.63 66.31 67.02 48,017 +0.54(+0.82%)
Mar 31, 2021 67.50 69.39 66.28 66.47 110,175 -1.10(-1.62%)
Mar 30, 2021 66.50 67.78 65.55 67.57 62,729 +1.27(+1.91%)
Mar 29, 2021 66.91 67.80 65.54 66.30 120,560 -0.33(-0.49%)
Mar 26, 2021 66.19 67.55 65.23 66.63 102,011 +0.59(+0.89%)
Mar 25, 2021 64.17 66.74 63.54 66.04 122,344 +1.12(+1.73%)
Mar 24, 2021 66.17 71.56 64.77 64.92 104,123 -1.12(-1.69%)
Mar 23, 2021 66.75 67.85 65.73 66.03 98,506 -1.41(-2.08%)
Mar 22, 2021 67.81 68.17 66.75 67.44 80,988 -0.19(-0.28%)
Mar 19, 2021 70.60 70.79 67.33 67.62 317,345 -2.45(-3.49%)
Mar 18, 2021 71.60 71.60 69.92 70.07 103,533 -1.54(-2.15%)
Mar 17, 2021 71.71 72.24 70.46 71.61 92,359 -0.27(-0.38%)
Mar 16, 2021 71.60 72.65 70.98 71.88 68,066 -0.05(-0.07%)
Mar 15, 2021 70.43 72.95 70.29 71.93 150,676 +0.94(+1.32%)
Mar 12, 2021 68.90 71.35 68.90 70.99 86,752 +1.92(+2.78%)
Mar 11, 2021 68.54 69.28 68.20 69.07 90,027 +0.89(+1.30%)
Mar 10, 2021 68.35 69.05 66.78 68.18 100,830 +0.79(+1.18%)
Mar 09, 2021 68.82 68.83 67.39 67.39 80,426 -0.77(-1.12%)
Mar 08, 2021 66.94 68.90 66.12 68.15 90,566 +1.40(+2.10%)
Mar 05, 2021 66.33 67.55 65.19 66.75 151,073 +1.38(+2.11%)
Mar 04, 2021 68.18 68.60 65.26 65.37 167,788 -2.58(-3.79%)
Mar 03, 2021 71.20 71.22 67.50 67.95 238,985 +0.58(+0.86%)
Mar 02, 2021 70.83 70.83 66.98 67.37 187,438 -2.89(-4.11%)
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.