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 31, 2022 70.19 71.06 68.77 70.25 199,540 -0.17(-0.24%)
May 27, 2022 67.87 70.74 67.87 70.42 97,284 +2.57(+3.79%)
May 26, 2022 66.67 68.31 65.84 67.85 89,953 +1.48(+2.22%)
May 25, 2022 65.62 67.08 65.49 66.38 105,354 +0.41(+0.62%)
May 24, 2022 67.25 68.02 65.10 65.97 88,641 -1.82(-2.68%)
May 23, 2022 68.13 69.14 66.95 67.79 81,815 -0.17(-0.25%)
May 20, 2022 67.88 68.04 66.16 67.96 81,747 +0.76(+1.13%)
May 19, 2022 66.63 68.17 65.54 67.20 138,948 +0.02(+0.03%)
May 18, 2022 69.39 71.16 66.43 67.18 147,690 -3.43(-4.85%)
May 17, 2022 69.17 70.94 68.36 70.61 98,939 +2.49(+3.66%)
May 16, 2022 70.47 70.86 67.71 68.11 230,353 -1.38(-1.99%)
May 13, 2022 70.10 71.70 68.41 69.49 114,893 +0.89(+1.30%)
May 12, 2022 64.73 69.06 63.93 68.60 133,982 +3.36(+5.15%)
May 11, 2022 74.65 74.65 64.85 65.24 219,636 -9.48(-12.69%)
May 10, 2022 76.32 76.32 74.07 74.72 156,374 -0.38(-0.51%)
May 09, 2022 75.89 77.26 74.66 75.10 136,879 -1.45(-1.89%)
May 06, 2022 75.10 77.04 73.61 76.55 111,931 +1.05(+1.39%)
May 05, 2022 77.26 77.26 74.30 75.50 81,245 -2.55(-3.27%)
May 04, 2022 77.16 78.41 75.39 78.05 99,415 +1.05(+1.36%)
May 03, 2022 77.94 78.14 76.60 77.00 127,624 -1.30(-1.67%)
May 02, 2022 77.80 78.93 76.62 78.31 131,785 +0.50(+0.65%)
Apr 29, 2022 78.54 79.37 77.64 77.80 80,496 -1.17(-1.48%)
Apr 28, 2022 77.84 79.90 77.58 78.97 99,306 +1.58(+2.04%)
Apr 27, 2022 75.91 78.18 75.56 77.39 85,898 +1.64(+2.16%)
Apr 26, 2022 77.85 77.99 75.76 75.76 93,998 -2.77(-3.53%)
Apr 25, 2022 77.74 79.06 76.40 78.53 100,590 +0.56(+0.72%)
Apr 22, 2022 79.96 80.32 77.88 77.96 62,925 -2.08(-2.59%)
Apr 21, 2022 81.42 82.26 79.49 80.04 106,161 -0.32(-0.40%)
Apr 20, 2022 81.03 81.98 79.20 80.36 131,574 -0.31(-0.39%)
Apr 19, 2022 79.73 81.50 79.73 80.68 232,653 +0.65(+0.81%)
Apr 18, 2022 81.84 81.84 79.81 80.03 60,038 -1.77(-2.16%)
Apr 14, 2022 83.26 83.69 81.72 81.80 88,653 -1.14(-1.38%)
Apr 13, 2022 81.09 84.02 81.09 82.94 73,506 +1.83(+2.25%)
Apr 12, 2022 82.33 83.29 80.72 81.11 75,564 -0.40(-0.49%)
Apr 11, 2022 80.99 82.66 80.99 81.51 72,166 +0.18(+0.22%)
Apr 08, 2022 82.36 82.69 81.07 81.33 80,064 -1.08(-1.31%)
Apr 07, 2022 82.42 83.30 81.85 82.41 92,212 -0.10(-0.12%)
Apr 06, 2022 82.28 83.59 81.10 82.50 99,394 -0.54(-0.65%)
Apr 05, 2022 85.29 85.67 82.90 83.05 104,162 -2.10(-2.47%)
Apr 04, 2022 84.84 86.26 83.99 85.15 124,277 +0.43(+0.51%)
Apr 01, 2022 83.77 85.37 83.04 84.72 194,673 +0.90(+1.08%)
Mar 31, 2022 83.91 84.38 83.42 83.82 97,128 -0.08(-0.09%)
Mar 30, 2022 84.68 84.90 83.14 83.89 86,534 -0.80(-0.94%)
Mar 29, 2022 83.44 85.20 83.44 84.69 87,916 +2.24(+2.71%)
Mar 28, 2022 82.06 82.92 81.22 82.46 105,702 +0.65(+0.79%)
Mar 25, 2022 81.56 82.37 80.64 81.81 61,163 +0.68(+0.83%)
Mar 24, 2022 82.62 82.62 80.38 81.13 53,741 -0.68(-0.83%)
Mar 23, 2022 82.06 82.32 81.42 81.81 116,771 -0.95(-1.15%)
Mar 22, 2022 82.27 83.49 82.02 82.76 66,663 +1.02(+1.25%)
Mar 21, 2022 81.53 82.22 81.05 81.74 57,421 -0.12(-0.15%)
Mar 18, 2022 80.49 82.29 79.60 81.87 245,410 +1.49(+1.86%)
Mar 17, 2022 80.09 80.81 79.78 80.37 111,333 +0.03(+0.04%)
Mar 16, 2022 79.69 80.66 78.13 80.34 125,745 +1.57(+1.99%)
Mar 15, 2022 76.98 78.89 76.86 78.77 120,488 +2.41(+3.15%)
Mar 14, 2022 77.51 77.51 75.47 76.36 89,282 -0.36(-0.47%)
Mar 11, 2022 78.95 79.54 76.19 76.73 77,639 -2.00(-2.54%)
Mar 10, 2022 76.72 79.03 75.88 78.72 145,065 +0.59(+0.75%)
Mar 09, 2022 77.81 85.48 77.81 78.14 70,617 +2.01(+2.63%)
Mar 08, 2022 76.53 78.36 74.72 76.13 126,120 +0.00(+0.00%)
Mar 07, 2022 81.49 81.50 75.76 76.13 148,897 -5.31(-6.52%)
Mar 04, 2022 82.52 84.72 80.98 81.44 176,531 -1.98(-2.37%)
Mar 03, 2022 86.95 86.95 82.33 83.42 168,908 -2.98(-3.45%)
Mar 02, 2022 84.39 87.61 84.39 86.40 122,670 +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.