Interparfums Inc (IPAR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.96 | -3.07310259196 | 128.86 | 131.745 | 123.46 | 194565 | 127.47098127 | CS |
| 4 | 4.02 | 3.32561217737 | 120.88 | 137.73 | 119.23 | 162169 | 125.01590387 | CS |
| 12 | -1.57 | -1.2414011228 | 126.47 | 137.73 | 111.45 | 146806 | 123.24719047 | CS |
| 26 | 0.66 | 0.531229877656 | 124.24 | 144.495 | 108.39 | 146621 | 123.20151666 | CS |
| 52 | -1.84 | -1.45179106833 | 126.74 | 156.75 | 108.39 | 144004 | 128.7878319 | CS |
| 156 | 31.79 | 34.1424122006 | 93.11 | 161.17 | 64.52 | 121294 | 116.88142728 | CS |
| 260 | 49.36 | 65.3428647074 | 75.54 | 161.17 | 33 | 118028 | 94.16246139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 124.9 | 0.25 | 0.20 | 124.74 | 126.4661 | 124.14 | 83779 |
| 1731713700 | 124.65 | -6.07 | -4.64 | 131.41 | 131.41 | 123.46 | 168309 |
| 1731627300 | 130.72 | 2.52 | 1.97 | 128.94 | 131.745 | 127.35 | 142272 |
| 1731540900 | 128.19999 | 2.2 | 1.75 | 126.11 | 130.3 | 126.11 | 186069 |
| 1731454500 | 126 | -2.8 | -2.17 | 127.61 | 129.641 | 125.58 | 269648 |
| 1731368100 | 128.8 | 0.57 | 0.44 | 128.16 | 130.3 | 127.95 | 216107 |
| 1731108900 | 128.22999 | 2.35 | 1.87 | 124.35 | 129.0457 | 124.35 | 206459 |
| 1731022500 | 125.88 | -2.18 | -1.70 | 130.63 | 137.72999 | 124.79 | 300954 |
| 1730936100 | 128.06 | 1.61 | 1.27 | 131.91999 | 132.34 | 127.51 | 197177 |
| 1730849700 | 126.45 | 2.54 | 2.05 | 123.88 | 126.58 | 123.5875 | 143570 |
| 1730763300 | 123.91 | 2.22 | 1.82 | 122.01 | 124.86 | 121.775 | 135251 |
| 1730500500 | 121.69 | 0.62 | 0.51 | 121.65 | 123.39 | 120.77 | 232655 |
| 1730414100 | 121.07 | -3.01 | -2.43 | 123.59 | 123.59 | 121.07 | 178179 |
| 1730327700 | 124.08 | -0.92 | -0.74 | 124.55 | 126.26 | 123.74 | 111991 |
| 1730241300 | 125 | 0.59 | 0.47 | 123.86 | 125.21 | 122.33 | 110259 |
| 1730154900 | 124.41 | 2.71 | 2.23 | 122.44 | 125.34 | 122.02 | 130731 |
| 1729895700 | 121.7 | 0.39 | 0.32 | 121.5 | 122.33 | 120.325 | 73684 |
| 1729809300 | 121.31 | 0.06 | 0.05 | 121.56 | 122.05 | 119.275 | 96128 |
| 1729722900 | 121.25 | 1.02 | 0.85 | 119.45 | 122.4 | 119.45 | 118742 |
| 1729636500 | 120.23 | 0.93 | 0.78 | 120.98 | 122.17 | 119.89 | 145015 |
| 1729550100 | 119.3 | -1.32 | -1.09 | 120.88 | 121.43 | 119.23 | 102864 |
| 1729290900 | 120.62 | 0.22 | 0.18 | 120.58 | 120.96 | 118.97 | 114809 |
| 1729204500 | 120.4 | 2.32 | 1.96 | 118.08 | 120.63 | 116.78 | 135101 |
| 1729118100 | 118.08 | -0.17 | -0.14 | 118.49 | 119.78 | 117.81 | 109364 |
| 1729031700 | 118.25 | -3.67 | -3.01 | 121.06 | 121.06 | 118.19 | 136830 |
| 1728945300 | 121.92 | -2.21 | -1.78 | 123.45 | 124.07 | 121.42 | 136953 |
| 1728686100 | 124.13 | 1.79 | 1.46 | 122.25 | 124.3 | 122.25 | 101872 |
| 1728599700 | 122.34 | -0.65 | -0.53 | 121.91 | 123.11 | 121.07 | 86415 |
| 1728513300 | 122.99 | 1.48 | 1.22 | 121.24 | 123.55 | 120.31 | 113677 |
| 1728426900 | 121.51 | -1.49 | -1.21 | 123.28 | 123.885 | 119.2 | 126867 |
| 1728340500 | 123 | -0.98 | -0.79 | 123.88 | 124.36 | 122.4622 | 89703 |
| 1728081300 | 123.98 | 1.67 | 1.37 | 124.07 | 124.75 | 122.89 | 111901 |
| 1727994900 | 122.31 | -3.46 | -2.75 | 124.85 | 126.1389 | 121.52 | 104887 |
| 1727908500 | 125.77 | -5.38 | -4.10 | 130.76 | 131.8 | 125.22 | 177026 |
| 1727822100 | 131.15 | 1.67 | 1.29 | 129.25 | 131.66999 | 125.93 | 257200 |
| 1727735700 | 129.47999 | 1.24 | 0.97 | 127.92 | 130.27 | 127.685 | 171876 |
| 1727476500 | 128.24 | 1.06 | 0.83 | 128.22 | 130.37 | 128.06 | 146752 |
| 1727390100 | 127.18 | 4.18 | 3.40 | 124.98 | 128.07499 | 124.09 | 146816 |
| 1727303700 | 123 | -0.52 | -0.42 | 123.61 | 123.965 | 121 | 224612 |
| 1727217300 | 123.52 | 2.66 | 2.20 | 121.13 | 124.05 | 120.86 | 224340 |
| 1727130900 | 120.86 | 1.37 | 1.15 | 119.49 | 120.995 | 119.33 | 127073 |
| 1726871700 | 119.49 | 0.25 | 0.21 | 119.24 | 121.075 | 118.27 | 466566 |
| 1726785300 | 119.24 | 0.36 | 0.30 | 121.64 | 121.65 | 118.2 | 146797 |
| 1726698900 | 118.88 | 1.03 | 0.87 | 118.35 | 122.575 | 118.35 | 113580 |
| 1726612500 | 117.85 | -1.28 | -1.07 | 119.63 | 121.23 | 117.64 | 142693 |
| 1726526100 | 119.13 | 1.59 | 1.35 | 118.06 | 119.5 | 117.76 | 83920 |
| 1726266900 | 117.54 | 1.74 | 1.50 | 116.63 | 118.57 | 116 | 105720 |
| 1726180500 | 115.8 | 0.4 | 0.35 | 116.04 | 116.95 | 113.46 | 82409 |
| 1726094100 | 115.4 | 0.52 | 0.45 | 114.45 | 116.02 | 111.45 | 164836 |
| 1726007700 | 114.88 | -2.52 | -2.15 | 117.19 | 118.3 | 112.73 | 214321 |
| 1725921300 | 117.4 | -1.25 | -1.05 | 119.18 | 119.5 | 116.655 | 155549 |
| 1725662100 | 118.65 | -3.69 | -3.02 | 122.12 | 123.105 | 118.47 | 118352 |
| 1725575700 | 122.34 | -1.22 | -0.99 | 124.11 | 124.6575 | 121.88 | 94254 |
| 1725489300 | 123.56 | -1.98 | -1.58 | 124.97 | 126.21 | 122.73 | 78115 |
| 1725402900 | 125.54 | -3.3 | -2.56 | 127.98 | 128.84 | 125.14 | 89077 |
| 1725057300 | 128.84 | 2.79 | 2.21 | 126.97 | 130 | 126.07 | 178916 |
| 1724970900 | 126.05 | 1.48 | 1.19 | 125 | 127.435 | 124.52 | 121436 |
| 1724884500 | 124.57 | 0.45 | 0.36 | 124.04 | 124.78 | 122.77 | 81118 |
| 1724798100 | 124.12 | -0.83 | -0.66 | 124.57 | 124.95 | 123.615 | 79569 |
| 1724711700 | 124.95 | -0.71 | -0.57 | 126.47 | 126.47 | 124.165 | 86155 |
| 1724452500 | 125.66 | 3.12 | 2.55 | 123.07 | 126.05 | 122.31 | 159341 |
| 1724366100 | 122.54 | -2.63 | -2.10 | 124.8 | 125.99 | 121.86 | 97485 |
| 1724279700 | 125.17 | 1.13 | 0.91 | 125.31 | 126.09 | 124.35 | 153811 |
| 1724193300 | 124.04 | -1.62 | -1.29 | 125.08 | 125.525 | 123.52 | 128439 |
| 1724106900 | 125.66 | -1.79 | -1.40 | 128.03 | 128.34 | 125.6276 | 95909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
