Skip to main content

Inter Parfums Inc (NQ: IPAR )

140.44 -5.16 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 145.48 145.48 139.91 140.44 170,893 -5.16(-3.54%)
Mar 01, 2024 146.72 146.72 144.59 145.60 79,787 -1.12(-0.76%)
Feb 29, 2024 147.92 152.33 144.78 146.72 156,857 +1.56(+1.07%)
Feb 28, 2024 150.00 150.00 138.00 145.16 233,129 -8.42(-5.48%)
Feb 27, 2024 154.39 154.39 152.32 153.58 126,164 +1.12(+0.73%)
Feb 26, 2024 152.29 154.29 151.62 152.46 56,705 +0.24(+0.16%)
Feb 23, 2024 150.65 153.41 149.96 152.22 76,797 +1.88(+1.25%)
Feb 22, 2024 151.88 154.45 149.67 150.34 274,096 -1.88(-1.24%)
Feb 21, 2024 152.75 154.54 150.81 152.22 85,152 -0.43(-0.28%)
Feb 20, 2024 150.74 153.32 149.32 152.65 133,036 +0.66(+0.43%)
Feb 16, 2024 150.48 152.87 149.36 151.99 105,123 +1.07(+0.71%)
Feb 15, 2024 148.01 151.44 148.01 150.92 104,041 +3.97(+2.70%)
Feb 14, 2024 147.44 147.44 143.77 146.95 107,468 +1.15(+0.79%)
Feb 13, 2024 150.78 151.59 145.37 145.80 190,907 -9.32(-6.01%)
Feb 12, 2024 152.47 156.75 152.47 155.12 132,970 +2.93(+1.93%)
Feb 09, 2024 151.52 153.19 150.55 152.19 121,605 +1.44(+0.96%)
Feb 08, 2024 148.57 151.62 147.92 150.75 148,439 +3.25(+2.20%)
Feb 07, 2024 147.10 148.06 143.38 147.50 169,550 +1.02(+0.70%)
Feb 06, 2024 144.98 147.65 144.22 146.48 131,766 +1.70(+1.17%)
Feb 05, 2024 143.41 145.47 141.03 144.78 113,718 +0.48(+0.33%)
Feb 02, 2024 141.97 144.87 141.06 144.30 120,390 +0.77(+0.54%)
Feb 01, 2024 140.27 143.53 139.76 143.53 165,505 +4.38(+3.15%)
Jan 31, 2024 139.10 140.51 138.56 139.15 182,053 -0.32(-0.23%)
Jan 30, 2024 138.69 139.77 136.41 139.47 101,783 +0.59(+0.42%)
Jan 29, 2024 137.47 139.00 134.47 138.88 114,561 +1.87(+1.36%)
Jan 26, 2024 135.54 138.20 134.97 137.01 134,424 +2.75(+2.05%)
Jan 25, 2024 138.72 139.56 133.98 134.26 153,893 -2.92(-2.13%)
Jan 24, 2024 143.64 143.64 136.84 137.18 191,202 -2.51(-1.80%)
Jan 23, 2024 139.62 140.34 137.17 139.69 113,647 +1.82(+1.32%)
Jan 22, 2024 137.41 138.99 136.13 137.87 117,934 +1.61(+1.18%)
Jan 19, 2024 136.62 136.70 134.02 136.26 61,198 +0.63(+0.46%)
Jan 18, 2024 137.51 137.51 133.27 135.63 122,531 -0.78(-0.57%)
Jan 17, 2024 135.68 138.20 135.68 136.41 97,976 -1.08(-0.79%)
Jan 16, 2024 138.64 139.51 136.75 137.49 109,405 -2.06(-1.48%)
Jan 12, 2024 142.01 142.50 138.65 139.55 79,155 -0.70(-0.50%)
Jan 11, 2024 137.88 141.06 137.50 140.25 137,195 +1.91(+1.38%)
Jan 10, 2024 137.88 139.56 136.74 138.34 91,931 +0.02(+0.01%)
Jan 09, 2024 135.94 138.38 135.52 138.32 97,022 +0.48(+0.35%)
Jan 08, 2024 133.81 138.05 133.56 137.84 100,695 +3.95(+2.95%)
Jan 05, 2024 133.75 136.63 132.63 133.89 90,817 -0.95(-0.70%)
Jan 04, 2024 135.96 137.03 134.79 134.84 101,033 -0.50(-0.37%)
Jan 03, 2024 141.53 141.63 134.80 135.34 128,889 -6.79(-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.