Interparfums Inc (IPAR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.14 | -5.69230769231 | 143 | 146 | 130.98 | 246046 | 133.4612109 | CS |
| 4 | -1.88 | -1.37487201989 | 136.74 | 148.15 | 130.98 | 206405 | 136.60079676 | CS |
| 12 | -0.92 | -0.677566651937 | 135.78 | 148.15 | 126.5 | 146385 | 135.58128324 | CS |
| 26 | 17.67 | 15.0780783343 | 117.19 | 148.15 | 111.45 | 147948 | 130.43271712 | CS |
| 52 | -3.56 | -2.57188267591 | 138.42 | 148.15 | 108.39 | 147785 | 128.05156005 | CS |
| 156 | 53.77 | 66.309039339 | 81.09 | 161.17 | 64.52 | 124811 | 121.10098349 | CS |
| 260 | 80.95 | 150.157670191 | 53.91 | 161.17 | 33 | 121324 | 98.30903362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 134.86 | 3.18 | 2.41 | 131.69999 | 136.29 | 131.69999 | 285076 |
| 1741304100 | 131.68 | -1.42 | -1.07 | 131.5 | 133.56 | 130.97999 | 305754 |
| 1741217700 | 133.1 | 0.34 | 0.26 | 133.29499 | 134.9797 | 131.43 | 236606 |
| 1741131300 | 132.76 | -2.29 | -1.70 | 134.0644 | 135.11 | 132.24 | 169425 |
| 1741044900 | 135.05 | -3.87 | -2.79 | 139.13999 | 141.03 | 134.88999 | 216667 |
| 1740785700 | 138.91999 | -1.37 | -0.98 | 141.51 | 143.26 | 137.79 | 412485 |
| 1740699300 | 140.29 | -4.25 | -2.94 | 143.38999 | 148.15 | 139.88999 | 364831 |
| 1740612900 | 144.54 | 5.48 | 3.94 | 138 | 146.06 | 137.175 | 308191 |
| 1740526500 | 139.06 | 1.23 | 0.89 | 139.78 | 140 | 136.28 | 191205 |
| 1740440100 | 137.83 | 3.56 | 2.65 | 135.02 | 138.66 | 134.35 | 144045 |
| 1740180900 | 134.27 | -0.3 | -0.22 | 134.4 | 135.87 | 134.13 | 169507 |
| 1740094500 | 134.57 | 0.46 | 0.34 | 133.37 | 135.16999 | 132.93 | 111516 |
| 1740008100 | 134.11 | -0.71 | -0.53 | 133.37 | 136 | 132.205 | 120647 |
| 1739921700 | 134.82 | 2.06 | 1.55 | 133.995 | 138.12 | 133.995 | 115587 |
| 1739576100 | 132.76 | -7.19 | -5.14 | 140.01499 | 140.635 | 132.52 | 214853 |
| 1739489700 | 139.94999 | 3.96 | 2.91 | 137.13 | 140.41999 | 137.1 | 105611 |
| 1739403300 | 135.99 | -2.64 | -1.90 | 136.35 | 138.04 | 135.63999 | 135496 |
| 1739316900 | 138.63 | 3.32 | 2.45 | 135.01 | 139.69 | 134.66 | 152450 |
| 1739230500 | 135.31 | -0.52 | -0.38 | 136.74 | 137.44999 | 134.975 | 129112 |
| 1738971300 | 135.83 | -3.06 | -2.20 | 137.87 | 137.985 | 134.51 | 108241 |
| 1738884900 | 138.88999 | -0.13 | -0.09 | 139.78 | 140.87 | 137.37 | 113531 |
| 1738798500 | 139.02 | 1.22 | 0.89 | 138.29 | 139.02 | 136.28 | 94937 |
| 1738712100 | 137.8 | -1.26 | -0.91 | 138.5 | 139.47 | 137.5833 | 110306 |
| 1738625700 | 139.06 | -1.96 | -1.39 | 137.91999 | 139.8799 | 137 | 81432 |
| 1738366500 | 141.02 | -2.27 | -1.58 | 142.32 | 142.71 | 139.8025 | 91342 |
| 1738280100 | 143.29 | 3.26 | 2.33 | 141.76 | 144.47999 | 141.47 | 97644 |
| 1738193700 | 140.03 | -1.29 | -0.91 | 141.81 | 142.96 | 139.1 | 94987 |
| 1738107300 | 141.32 | -2.14 | -1.49 | 142.81 | 143.93799 | 141.165 | 89454 |
| 1738020900 | 143.46 | 2.55 | 1.81 | 140.69 | 144.335 | 140.69 | 121702 |
| 1737761700 | 140.91 | -3.57 | -2.47 | 141.1 | 142.13 | 139.74 | 116296 |
| 1737675300 | 144.47999 | 0 | 0.00 | 144.47999 | 144.47999 | 144.47999 | 0 |
| 1737588900 | 144.47999 | 1.2 | 0.84 | 143 | 144.63 | 140.78 | 131356 |
| 1737502500 | 143.28 | 4.69 | 3.38 | 138.56 | 143.63999 | 137.887 | 131538 |
| 1737156900 | 138.59 | 0.74 | 0.54 | 138.6 | 139.75 | 136.09 | 127175 |
| 1737070500 | 137.85 | 4.92 | 3.70 | 134.22 | 138.34 | 133.44999 | 117783 |
| 1736984100 | 132.93 | 1.75 | 1.33 | 133.51 | 134.16 | 131.88 | 69666 |
| 1736897700 | 131.18 | 2.32 | 1.80 | 129.36 | 131.465 | 128.26 | 106045 |
| 1736811300 | 128.86 | 0 | 0.00 | 128.22999 | 129.405 | 127.21 | 112039 |
| 1736552100 | 128.86 | -2.81 | -2.13 | 131.2519 | 131.2519 | 127.9293 | 117763 |
| 1736379300 | 131.66999 | 0.55 | 0.42 | 129.635 | 132.13 | 128.6 | 110507 |
| 1736292900 | 131.12 | 0.73 | 0.56 | 132 | 133.54499 | 129.28 | 119503 |
| 1736206500 | 130.38999 | 0.33 | 0.25 | 130.88999 | 133.71 | 130.28 | 172860 |
| 1735947300 | 130.06 | 1.36 | 1.06 | 128.94 | 130.885 | 128 | 104322 |
| 1735860900 | 128.69999 | -2.81 | -2.14 | 133.47 | 133.69999 | 128.25 | 67850 |
| 1735688100 | 131.51 | 0.91 | 0.70 | 131.19999 | 135.63999 | 130.66 | 90139 |
| 1735601700 | 130.6 | -0.46 | -0.35 | 128.2475 | 131.44 | 127.51 | 121962 |
| 1735342500 | 131.06 | -1.8 | -1.35 | 132.6 | 132.97999 | 129.22999 | 70924 |
| 1735256100 | 132.86 | 1 | 0.76 | 130.78 | 133.21 | 130.299 | 74100 |
| 1735077840 | 131.86 | 3.22 | 2.50 | 128.54 | 131.8605 | 127.32 | 50674 |
| 1734996900 | 128.63999 | 0.87 | 0.68 | 128.175 | 129.743 | 126.78 | 74061 |
| 1734737700 | 127.77 | -2.55 | -1.96 | 129.68 | 131.26 | 126.99 | 330055 |
| 1734651300 | 130.32 | 1.39 | 1.08 | 131.4 | 131.5 | 127.42 | 107648 |
| 1734564900 | 128.93 | -4.48 | -3.36 | 134.65 | 135.63999 | 127.89 | 130481 |
| 1734478500 | 133.41 | -2.78 | -2.04 | 135.505 | 136.49 | 132.69999 | 158288 |
| 1734392100 | 136.19 | -0.65 | -0.48 | 134.285 | 137.13999 | 134.1 | 102310 |
| 1734132900 | 136.84 | -0.7 | -0.51 | 136.63 | 137.59 | 134.88999 | 140874 |
| 1734046500 | 137.54499 | -0.61 | -0.44 | 137.6 | 138.745 | 135.85 | 98427 |
| 1733960100 | 138.15 | -0.28 | -0.20 | 138.4847 | 140.22999 | 137.0786 | 199383 |
| 1733873700 | 138.43 | 1.05 | 0.76 | 135.86 | 139.16 | 135.29 | 119660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
