Skip to main content

Inter Parfums Inc (NQ: IPAR )

152.22 +1.88 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 143.17 143.71 141.07 142.13 131,128 -1.88(-1.31%)
Dec 29, 2023 147.66 149.98 143.85 144.01 92,837 -3.70(-2.50%)
Dec 28, 2023 145.24 148.03 143.00 147.71 128,338 +2.44(+1.68%)
Dec 27, 2023 144.99 146.44 143.43 145.27 119,041 +0.88(+0.61%)
Dec 26, 2023 143.86 144.59 141.84 144.39 85,980 +1.34(+0.94%)
Dec 22, 2023 142.63 144.27 141.49 143.05 91,993 +1.27(+0.90%)
Dec 21, 2023 140.62 142.44 139.50 141.78 126,425 +2.64(+1.90%)
Dec 20, 2023 143.24 143.34 138.77 139.14 125,019 -3.87(-2.71%)
Dec 19, 2023 142.00 145.79 141.44 143.01 179,333 +1.72(+1.22%)
Dec 18, 2023 141.15 141.86 139.30 141.29 143,740 +0.13(+0.09%)
Dec 15, 2023 142.58 144.97 139.49 141.16 235,965 -0.94(-0.66%)
Dec 14, 2023 140.10 143.95 139.20 142.10 150,792 +4.03(+2.92%)
Dec 13, 2023 135.19 138.66 133.77 138.06 167,130 +3.57(+2.66%)
Dec 12, 2023 133.48 134.71 131.70 134.49 70,740 +1.82(+1.37%)
Dec 11, 2023 131.69 133.69 131.04 132.67 79,377 +1.49(+1.14%)
Dec 08, 2023 131.93 132.65 130.02 131.18 84,202 -0.90(-0.68%)
Dec 07, 2023 131.96 132.53 130.96 132.07 198,467 +0.93(+0.71%)
Dec 06, 2023 131.10 133.12 131.10 131.15 113,067 +0.21(+0.16%)
Dec 05, 2023 132.36 133.06 130.37 130.94 109,784 -1.42(-1.08%)
Dec 04, 2023 126.55 132.36 126.55 132.36 138,982 +5.31(+4.18%)
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.