Skip to main content

Inter Parfums Inc (NQ: IPAR )

112.06 +0.11 (+0.09%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 67.47 69.36 66.25 66.44 110,230 -1.10(-1.62%)
Mar 30, 2021 66.47 67.75 65.52 67.53 62,760 +1.26(+1.91%)
Mar 29, 2021 66.88 67.77 65.51 66.27 120,620 -0.33(-0.49%)
Mar 26, 2021 66.16 67.52 65.19 66.60 102,062 +0.59(+0.89%)
Mar 25, 2021 64.13 66.71 63.51 66.01 122,405 +1.12(+1.73%)
Mar 24, 2021 66.14 71.53 64.73 64.88 104,174 -1.11(-1.69%)
Mar 23, 2021 66.72 67.82 65.70 66.00 98,555 -1.41(-2.08%)
Mar 22, 2021 67.78 68.13 66.72 67.40 81,028 -0.19(-0.28%)
Mar 19, 2021 70.56 70.76 67.30 67.59 317,502 -2.44(-3.49%)
Mar 18, 2021 71.56 71.56 69.89 70.04 103,584 -1.54(-2.15%)
Mar 17, 2021 71.68 72.20 70.43 71.57 92,405 -0.27(-0.38%)
Mar 16, 2021 71.56 72.61 70.94 71.84 68,099 -0.05(-0.07%)
Mar 15, 2021 70.39 72.91 70.25 71.89 150,750 +0.94(+1.32%)
Mar 12, 2021 68.87 71.32 68.87 70.95 86,795 +1.92(+2.78%)
Mar 11, 2021 68.50 69.25 68.17 69.03 90,072 +0.89(+1.30%)
Mar 10, 2021 68.31 69.01 66.75 68.15 100,880 +0.79(+1.18%)
Mar 09, 2021 68.78 68.80 67.35 67.35 80,466 -0.77(-1.12%)
Mar 08, 2021 66.91 68.87 66.08 68.12 90,610 +1.40(+2.10%)
Mar 05, 2021 66.30 67.51 65.16 66.72 151,148 +1.38(+2.11%)
Mar 04, 2021 68.15 68.57 65.22 65.34 167,871 -2.58(-3.79%)
Mar 03, 2021 71.16 71.18 67.47 67.91 239,103 +0.58(+0.86%)
Mar 02, 2021 70.80 70.80 66.94 67.33 187,531 -2.88(-4.11%)
Mar 01, 2021 69.64 70.62 68.05 70.22 109,598 +1.91(+2.80%)
Feb 26, 2021 66.92 69.04 65.79 68.31 102,729 +0.75(+1.11%)
Feb 25, 2021 68.16 68.98 65.70 67.56 83,001 -1.15(-1.67%)
Feb 24, 2021 64.46 69.08 64.46 68.71 109,024 +2.85(+4.32%)
Feb 23, 2021 64.37 66.44 64.37 65.86 138,452 -0.49(-0.73%)
Feb 22, 2021 63.92 67.42 63.84 66.35 119,998 +2.10(+3.27%)
Feb 19, 2021 63.31 64.94 63.31 64.24 95,980 +1.03(+1.62%)
Feb 18, 2021 61.99 63.68 61.46 63.22 88,537 +0.86(+1.38%)
Feb 17, 2021 63.46 63.70 61.76 62.36 73,746 -1.07(-1.69%)
Feb 16, 2021 62.61 63.73 61.99 63.43 109,903 +0.68(+1.09%)
Feb 12, 2021 63.46 63.46 62.25 62.75 86,125 -0.49(-0.77%)
Feb 11, 2021 63.81 63.81 62.07 63.24 93,793 -0.43(-0.67%)
Feb 10, 2021 65.07 65.08 63.48 63.67 88,100 -0.87(-1.35%)
Feb 09, 2021 64.59 65.61 63.75 64.53 114,862 +0.32(+0.49%)
Feb 08, 2021 63.31 64.57 62.10 64.22 65,242 +1.23(+1.96%)
Feb 05, 2021 63.21 63.61 62.13 62.98 49,918 +0.38(+0.61%)
Feb 04, 2021 59.94 62.60 59.61 62.60 71,188 +2.64(+4.41%)
Feb 03, 2021 60.04 60.54 59.02 59.96 74,930 -0.16(-0.26%)
Feb 02, 2021 60.99 61.54 59.58 60.12 128,941 -0.49(-0.80%)
Feb 01, 2021 58.36 60.85 57.90 60.60 115,380 +2.56(+4.41%)
Jan 29, 2021 57.74 58.64 57.50 58.05 131,116 -0.45(-0.77%)
Jan 28, 2021 58.95 59.06 57.95 58.49 97,810 +0.05(+0.08%)
Jan 27, 2021 57.57 59.10 57.18 58.45 108,843 -0.26(-0.45%)
Jan 26, 2021 57.87 58.98 57.02 58.71 76,975 +2.25(+3.98%)
Jan 25, 2021 55.31 57.04 54.41 56.46 118,829 +1.22(+2.21%)
Jan 22, 2021 57.07 57.33 54.46 55.24 96,945 -2.03(-3.54%)
Jan 21, 2021 58.49 58.87 57.18 57.26 135,996 -0.98(-1.68%)
Jan 20, 2021 56.80 58.47 55.59 58.24 248,823 +0.54(+0.94%)
Jan 19, 2021 57.40 58.58 56.82 57.70 177,966 +0.80(+1.41%)
Jan 15, 2021 56.75 58.81 56.75 56.90 124,796 -0.50(-0.88%)
Jan 14, 2021 57.88 57.88 56.48 57.40 86,504 +0.92(+1.64%)
Jan 13, 2021 55.54 56.77 55.45 56.48 173,289 +0.71(+1.27%)
Jan 12, 2021 56.00 56.10 54.99 55.77 93,948 -0.17(-0.30%)
Jan 11, 2021 56.68 57.78 55.32 55.94 83,783 -1.14(-2.00%)
Jan 08, 2021 57.52 57.75 56.24 57.08 76,270 -0.62(-1.07%)
Jan 07, 2021 59.65 59.65 57.13 57.69 126,955 -1.44(-2.43%)
Jan 06, 2021 58.17 60.04 57.65 59.13 222,305 +1.63(+2.84%)
Jan 05, 2021 54.25 57.97 54.25 57.50 141,780 +2.19(+3.97%)
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.