Skip to main content

Inter Parfums Inc (NQ: IPAR )

143.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 143.95 145.31 141.91 143.63 114,508 -1.19(-0.82%)
Sep 20, 2023 140.56 147.10 140.56 144.82 180,815 +5.47(+3.93%)
Sep 19, 2023 140.08 140.08 137.12 139.35 100,696 -0.44(-0.31%)
Sep 18, 2023 138.02 140.38 135.26 139.79 108,973 +1.27(+0.92%)
Sep 15, 2023 133.96 139.21 133.96 138.52 304,917 +4.74(+3.54%)
Sep 14, 2023 132.36 133.90 131.66 133.78 77,109 +2.84(+2.17%)
Sep 13, 2023 131.60 132.89 129.26 130.94 112,418 -0.56(-0.42%)
Sep 12, 2023 129.69 131.87 128.99 131.50 155,427 +1.28(+0.99%)
Sep 11, 2023 130.74 131.71 128.73 130.22 127,009 +1.06(+0.82%)
Sep 08, 2023 131.59 132.50 128.75 129.15 100,028 -2.28(-1.73%)
Sep 07, 2023 134.15 134.15 131.18 131.43 157,415 -2.43(-1.81%)
Sep 06, 2023 137.57 137.57 133.19 133.86 207,432 -3.16(-2.30%)
Sep 05, 2023 138.97 138.99 134.07 137.02 109,391 -3.05(-2.17%)
Sep 01, 2023 139.88 141.57 139.65 140.06 55,951 +1.00(+0.72%)
Aug 31, 2023 138.62 140.39 138.07 139.07 79,481 +0.55(+0.39%)
Aug 30, 2023 137.93 139.61 137.50 138.52 44,035 +0.52(+0.38%)
Aug 29, 2023 134.69 139.19 134.69 138.00 62,761 +3.25(+2.41%)
Aug 28, 2023 135.09 135.95 134.15 134.75 49,308 +0.36(+0.27%)
Aug 25, 2023 133.16 135.61 132.91 134.39 57,362 +1.66(+1.25%)
Aug 24, 2023 134.25 136.28 132.29 132.73 64,001 -2.12(-1.57%)
Aug 23, 2023 131.77 135.55 131.49 134.85 80,668 +3.87(+2.96%)
Aug 22, 2023 130.57 131.75 128.32 130.97 58,173 +1.30(+1.01%)
Aug 21, 2023 130.30 131.61 128.21 129.67 69,521 -0.65(-0.50%)
Aug 18, 2023 127.39 131.68 126.83 130.32 69,024 +1.87(+1.46%)
Aug 17, 2023 132.12 132.12 128.42 128.45 127,960 -3.04(-2.32%)
Aug 16, 2023 134.91 136.66 131.33 131.49 99,042 -3.76(-2.78%)
Aug 15, 2023 136.37 136.90 134.41 135.25 92,919 -1.26(-0.93%)
Aug 14, 2023 133.77 136.58 133.29 136.52 63,171 +2.92(+2.18%)
Aug 11, 2023 135.63 136.57 133.07 133.60 94,330 -2.58(-1.89%)
Aug 10, 2023 135.13 140.38 134.59 136.18 138,965 +1.86(+1.39%)
Aug 09, 2023 144.31 144.32 131.28 134.32 202,243 -11.56(-7.93%)
Aug 08, 2023 146.93 147.03 144.61 145.88 107,249 -2.03(-1.37%)
Aug 07, 2023 146.52 148.37 145.88 147.91 58,071 +1.79(+1.23%)
Aug 04, 2023 146.68 147.92 145.60 146.12 63,378 -1.15(-0.78%)
Aug 03, 2023 147.75 149.79 147.22 147.28 81,627 -0.71(-0.48%)
Aug 02, 2023 146.32 150.12 146.32 147.98 61,442 +0.20(+0.13%)
Aug 01, 2023 148.17 149.53 146.46 147.78 74,095 -1.06(-0.72%)
Jul 31, 2023 149.90 150.12 147.79 148.85 111,375 -0.76(-0.51%)
Jul 28, 2023 150.18 151.32 147.40 149.61 132,815 +1.03(+0.69%)
Jul 27, 2023 150.11 151.57 147.85 148.58 200,405 -1.40(-0.94%)
Jul 26, 2023 143.32 151.23 141.05 149.98 250,100 +6.68(+4.66%)
Jul 25, 2023 139.34 143.91 136.73 143.31 229,489 +12.98(+9.96%)
Jul 24, 2023 130.84 132.20 128.90 130.33 64,934 -1.09(-0.83%)
Jul 21, 2023 131.38 132.90 131.03 131.41 93,042 +1.26(+0.97%)
Jul 20, 2023 132.97 132.97 129.73 130.15 93,263 -2.77(-2.08%)
Jul 19, 2023 135.46 136.78 130.47 132.92 142,150 -2.55(-1.88%)
Jul 18, 2023 133.97 136.14 133.27 135.46 78,226 +1.53(+1.14%)
Jul 17, 2023 132.43 135.26 131.94 133.93 92,653 +0.94(+0.70%)
Jul 14, 2023 132.61 133.42 131.54 133.00 101,749 +0.04(+0.03%)
Jul 13, 2023 134.34 134.34 131.92 132.96 89,608 -0.82(-0.61%)
Jul 12, 2023 135.70 136.39 133.75 133.77 101,411 -0.49(-0.36%)
Jul 11, 2023 134.49 134.87 133.00 134.26 98,498 +0.12(+0.09%)
Jul 10, 2023 129.99 134.70 129.73 134.14 89,217 +4.51(+3.48%)
Jul 07, 2023 130.01 131.50 129.63 129.63 109,149 -0.57(-0.44%)
Jul 06, 2023 133.15 133.46 129.21 130.20 97,260 -4.30(-3.20%)
Jul 05, 2023 136.14 136.14 133.63 134.50 199,015 -1.99(-1.46%)
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.