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 (%)
May 31, 2022 70.15 71.03 68.74 70.22 199,639 -0.17(-0.24%)
May 27, 2022 67.84 70.70 67.84 70.39 97,332 +2.57(+3.79%)
May 26, 2022 66.64 68.28 65.80 67.82 89,998 +1.47(+2.22%)
May 25, 2022 65.58 67.05 65.46 66.35 105,406 +0.41(+0.62%)
May 24, 2022 67.22 67.98 65.06 65.94 88,685 -1.82(-2.68%)
May 23, 2022 68.10 69.11 66.92 67.75 81,856 -0.17(-0.25%)
May 20, 2022 67.85 68.00 66.13 67.93 81,788 +0.76(+1.13%)
May 19, 2022 66.59 68.13 65.51 67.16 139,017 +0.02(+0.03%)
May 18, 2022 69.35 71.12 66.39 67.15 147,763 -3.43(-4.85%)
May 17, 2022 69.13 70.90 68.33 70.57 98,988 +2.49(+3.66%)
May 16, 2022 70.44 70.83 67.68 68.08 230,467 -1.38(-1.99%)
May 13, 2022 70.07 71.66 68.37 69.46 114,950 +0.89(+1.30%)
May 12, 2022 64.70 69.03 63.90 68.56 134,049 +3.36(+5.15%)
May 11, 2022 74.61 74.61 64.81 65.20 219,745 -9.48(-12.69%)
May 10, 2022 76.28 76.28 74.03 74.68 156,451 -0.38(-0.51%)
May 09, 2022 75.85 77.22 74.62 75.06 136,946 -1.45(-1.89%)
May 06, 2022 75.06 77.00 73.58 76.51 111,986 +1.05(+1.39%)
May 05, 2022 77.22 77.22 74.26 75.46 81,285 -2.55(-3.27%)
May 04, 2022 77.13 78.37 75.36 78.01 99,464 +1.05(+1.36%)
May 03, 2022 77.90 78.11 76.56 76.96 127,687 -1.30(-1.67%)
May 02, 2022 77.76 78.89 76.58 78.27 131,850 +0.50(+0.65%)
Apr 29, 2022 78.51 79.33 77.60 77.76 80,536 -1.17(-1.48%)
Apr 28, 2022 77.80 79.86 77.54 78.93 99,355 +1.58(+2.04%)
Apr 27, 2022 75.87 78.14 75.52 77.35 85,940 +1.64(+2.16%)
Apr 26, 2022 77.81 77.95 75.72 75.72 94,044 -2.77(-3.53%)
Apr 25, 2022 77.70 79.02 76.36 78.49 100,639 +0.56(+0.72%)
Apr 22, 2022 79.92 80.29 77.84 77.93 62,956 -2.07(-2.59%)
Apr 21, 2022 81.38 82.22 79.45 80.00 106,214 -0.32(-0.40%)
Apr 20, 2022 80.99 81.94 79.16 80.32 131,639 -0.31(-0.39%)
Apr 19, 2022 79.70 81.46 79.70 80.64 232,769 +0.65(+0.81%)
Apr 18, 2022 81.80 81.80 79.77 79.99 60,068 -1.77(-2.16%)
Apr 14, 2022 83.22 83.64 81.68 81.76 88,697 -1.14(-1.38%)
Apr 13, 2022 81.05 83.98 81.05 82.90 73,542 +1.83(+2.25%)
Apr 12, 2022 82.29 83.25 80.68 81.07 75,601 -0.40(-0.49%)
Apr 11, 2022 80.95 82.62 80.95 81.47 72,201 +0.18(+0.22%)
Apr 08, 2022 82.32 82.64 81.03 81.29 80,104 -1.08(-1.31%)
Apr 07, 2022 82.38 83.26 81.81 82.37 92,258 -0.10(-0.12%)
Apr 06, 2022 82.24 83.55 81.06 82.46 99,443 -0.54(-0.65%)
Apr 05, 2022 85.25 85.62 82.86 83.01 104,214 -2.10(-2.47%)
Apr 04, 2022 84.80 86.21 83.95 85.11 124,339 +0.43(+0.51%)
Apr 01, 2022 83.73 85.33 83.00 84.68 194,770 +0.90(+1.08%)
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%)
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.