Skip to main content

Inter Parfums Inc (NQ: IPAR )

124.73 +0.81 (+0.66%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 123.69 126.00 123.38 123.92 137,438 +0.28(+0.23%)
Apr 17, 2024 126.24 126.70 123.47 123.64 89,571 -1.45(-1.16%)
Apr 16, 2024 124.19 125.95 124.02 125.09 102,492 +0.16(+0.13%)
Apr 15, 2024 126.75 127.05 124.34 124.93 127,108 -1.45(-1.15%)
Apr 12, 2024 127.37 128.04 125.02 126.38 102,430 -2.30(-1.79%)
Apr 11, 2024 130.30 130.31 127.91 128.68 128,935 -0.44(-0.34%)
Apr 10, 2024 129.70 129.97 128.30 129.12 99,317 -3.36(-2.54%)
Apr 09, 2024 133.12 133.18 131.37 132.48 102,593 +0.13(+0.10%)
Apr 08, 2024 131.76 133.35 131.50 132.35 85,050 +1.14(+0.87%)
Apr 05, 2024 131.14 132.08 130.27 131.21 110,218 -0.06(-0.05%)
Apr 04, 2024 131.67 132.98 130.38 131.27 118,860 +1.19(+0.91%)
Apr 03, 2024 134.02 135.81 129.61 130.08 244,267 -5.03(-3.72%)
Apr 02, 2024 136.98 137.00 133.85 135.11 113,563 -3.20(-2.31%)
Apr 01, 2024 140.74 140.74 136.72 138.31 178,515 -2.20(-1.57%)
Mar 28, 2024 139.67 141.75 139.40 140.51 81,865 +1.29(+0.93%)
Mar 27, 2024 136.40 139.22 135.95 139.22 129,596 +4.39(+3.26%)
Mar 26, 2024 136.55 136.55 134.81 134.83 141,138 -0.65(-0.48%)
Mar 25, 2024 139.70 141.02 135.32 135.48 82,021 -3.32(-2.39%)
Mar 22, 2024 140.94 141.35 138.09 138.80 194,530 -1.50(-1.07%)
Mar 21, 2024 139.99 141.06 138.67 140.30 126,952 +1.42(+1.02%)
Mar 20, 2024 137.00 139.48 135.75 138.88 172,736 +2.12(+1.55%)
Mar 19, 2024 133.33 136.85 132.32 136.76 206,820 +3.43(+2.57%)
Mar 18, 2024 134.98 135.87 133.24 133.33 99,767 -1.99(-1.47%)
Mar 15, 2024 132.48 135.80 132.48 135.32 840,410 +1.30(+0.97%)
Mar 14, 2024 136.17 136.65 132.63 134.02 216,229 -2.15(-1.58%)
Mar 13, 2024 135.99 137.62 135.43 136.17 168,043 +0.06(+0.04%)
Mar 12, 2024 138.29 138.40 134.37 136.11 161,518 -1.92(-1.39%)
Mar 11, 2024 137.66 139.05 136.54 138.03 110,491 -0.15(-0.11%)
Mar 08, 2024 140.44 142.27 138.17 138.18 91,204 -0.81(-0.59%)
Mar 07, 2024 140.41 140.98 138.69 138.99 94,180 -0.23(-0.16%)
Mar 06, 2024 139.12 140.78 136.85 139.22 122,645 +1.33(+0.97%)
Mar 05, 2024 139.19 141.03 137.18 137.89 108,975 -1.78(-1.27%)
Mar 04, 2024 144.68 144.68 139.14 139.67 171,834 -5.13(-3.54%)
Mar 01, 2024 145.92 145.92 143.80 144.80 80,226 -1.11(-0.76%)
Feb 29, 2024 147.11 151.50 143.99 145.92 157,720 +1.55(+1.07%)
Feb 28, 2024 149.18 149.18 137.24 144.37 234,413 -8.37(-5.48%)
Feb 27, 2024 153.54 153.54 151.49 152.74 126,858 +1.11(+0.73%)
Feb 26, 2024 151.46 153.44 150.79 151.62 57,017 +0.24(+0.16%)
Feb 23, 2024 149.82 152.57 149.14 151.39 77,219 +1.87(+1.25%)
Feb 22, 2024 151.05 153.60 148.85 149.52 275,605 -1.87(-1.24%)
Feb 21, 2024 151.91 153.69 149.98 151.39 85,621 -0.43(-0.28%)
Feb 20, 2024 149.91 152.48 148.50 151.81 133,768 +0.66(+0.43%)
Feb 16, 2024 149.66 152.03 148.54 151.16 105,702 +1.06(+0.71%)
Feb 15, 2024 147.20 150.62 147.20 150.09 104,614 +3.95(+2.70%)
Feb 14, 2024 146.63 146.63 142.98 146.15 108,059 +1.14(+0.79%)
Feb 13, 2024 149.95 150.76 144.57 145.00 191,958 -9.27(-6.01%)
Feb 12, 2024 151.63 155.89 151.63 154.27 133,702 +2.91(+1.93%)
Feb 09, 2024 150.69 152.36 149.72 151.36 122,274 +1.43(+0.96%)
Feb 08, 2024 147.76 150.79 147.11 149.92 149,256 +3.23(+2.20%)
Feb 07, 2024 146.29 147.25 142.59 146.69 170,483 +1.01(+0.70%)
Feb 06, 2024 144.19 146.84 143.43 145.68 132,491 +1.69(+1.17%)
Feb 05, 2024 142.62 144.67 140.26 143.99 114,344 +0.48(+0.33%)
Feb 02, 2024 141.19 144.08 140.29 143.51 121,053 +0.77(+0.54%)
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.