Inter Parfums Inc (NQ: IPAR )

74.86 USD +0.72 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 74.17 75.20 74.09 74.86 71,378 +0.72(+0.97%)
May 06, 2021 74.85 74.86 73.90 74.14 51,885 -0.07(-0.09%)
May 05, 2021 74.11 74.65 73.20 74.21 29,833 +0.16(+0.22%)
May 04, 2021 74.18 74.56 73.44 74.05 63,957 -0.23(-0.31%)
May 03, 2021 73.98 76.90 73.08 74.28 123,515 +0.68(+0.92%)
Apr 30, 2021 73.38 74.32 73.17 73.60 74,500 -0.18(-0.24%)
Apr 29, 2021 74.64 74.64 73.46 73.78 78,693 -0.35(-0.47%)
Apr 28, 2021 75.09 75.99 73.95 74.13 63,828 -0.85(-1.13%)
Apr 27, 2021 75.34 75.94 74.54 74.98 84,246 -0.37(-0.49%)
Apr 26, 2021 76.57 76.63 75.09 75.35 66,399 -0.71(-0.93%)
Apr 23, 2021 75.07 76.94 74.85 76.06 63,100 +1.57(+2.11%)
Apr 22, 2021 75.04 75.86 74.32 74.49 89,568 -0.82(-1.09%)
Apr 21, 2021 74.95 75.77 72.61 75.31 98,752 +5.35(+7.65%)
Apr 20, 2021 71.20 71.59 69.80 69.96 64,965 -1.48(-2.07%)
Apr 19, 2021 72.00 72.00 70.73 71.44 57,648 -0.42(-0.58%)
Apr 16, 2021 72.00 75.28 71.52 71.86 55,700 +0.00(+0.00%)
Apr 15, 2021 71.65 72.10 71.00 71.86 49,538 +0.55(+0.77%)
Apr 14, 2021 70.81 72.13 70.42 71.31 47,246 +0.37(+0.52%)
Apr 13, 2021 71.43 71.83 70.10 70.94 65,192 -0.40(-0.56%)
Apr 12, 2021 71.01 71.68 71.01 71.34 21,075 -0.01(-0.01%)
Apr 09, 2021 71.17 71.52 70.01 71.35 37,600 +0.35(+0.49%)
Apr 08, 2021 71.10 71.11 69.78 71.00 76,681 +0.20(+0.28%)
Apr 07, 2021 71.38 72.50 70.21 70.80 40,402 -0.34(-0.48%)
Apr 06, 2021 72.16 72.98 70.90 71.14 56,828 -0.88(-1.22%)
Apr 05, 2021 72.26 72.88 71.71 72.02 40,238 +0.51(+0.71%)
Apr 01, 2021 70.79 72.17 70.76 71.51 45,000 +0.58(+0.82%)
Mar 31, 2021 72.03 74.04 70.73 70.93 103,251 -1.17(-1.62%)
Mar 30, 2021 70.96 72.33 69.95 72.10 58,787 +1.35(+1.91%)
Mar 29, 2021 71.40 72.35 69.94 70.75 112,983 -0.35(-0.49%)
Mar 26, 2021 70.63 72.08 69.60 71.10 95,600 +0.63(+0.89%)
Mar 25, 2021 68.47 71.21 67.80 70.47 114,655 +1.20(+1.73%)
Mar 24, 2021 70.61 76.36 69.11 69.27 97,579 -1.19(-1.69%)
Mar 23, 2021 71.23 72.40 70.14 70.46 92,315 -1.50(-2.08%)
Mar 22, 2021 72.36 72.74 71.23 71.96 75,898 -0.20(-0.28%)
Mar 19, 2021 75.33 75.54 71.85 72.16 297,400 -2.61(-3.49%)
Mar 18, 2021 76.40 76.40 74.61 74.77 97,026 -1.64(-2.15%)
Mar 17, 2021 76.52 77.08 75.19 76.41 86,555 -0.29(-0.38%)
Mar 16, 2021 76.40 77.52 75.74 76.70 63,788 -0.05(-0.07%)
Mar 15, 2021 75.15 77.84 75.00 76.75 141,206 +1.00(+1.32%)
Mar 12, 2021 73.52 76.14 73.52 75.75 81,300 +1.80(+2.43%)
Mar 11, 2021 73.38 74.18 73.02 73.95 84,084 +0.95(+1.30%)
Mar 10, 2021 73.18 73.93 71.50 73.00 94,174 +0.85(+1.18%)
Mar 09, 2021 73.68 73.69 72.15 72.15 75,117 -0.82(-1.12%)
Mar 08, 2021 71.67 73.77 70.79 72.97 84,587 +1.50(+2.10%)
Mar 05, 2021 71.02 72.32 69.80 71.47 141,100 +1.48(+2.11%)
Mar 04, 2021 73.00 73.45 69.87 69.99 156,711 -2.76(-3.79%)
Mar 03, 2021 76.23 76.25 72.28 72.75 223,208 +0.62(+0.86%)
Mar 02, 2021 75.84 75.84 71.71 72.13 175,064 -3.09(-4.11%)
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.