Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

124.50 -0.82 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.334 8.618 8.179 8.545 877,475 +0.27(+3.24%)
Nov 29, 2005 7.998 8.360 7.895 8.277 437,649 +0.31(+3.95%)
Nov 28, 2005 7.792 8.050 7.792 7.962 226,370 +0.08(+0.98%)
Nov 25, 2005 7.931 8.045 7.885 7.885 74,396 -0.07(-0.84%)
Nov 23, 2005 7.844 7.983 7.818 7.952 127,365 +0.06(+0.78%)
Nov 22, 2005 7.973 7.973 7.813 7.890 125,667 -0.04(-0.52%)
Nov 21, 2005 7.838 7.952 7.684 7.931 184,202 +0.09(+1.18%)
Nov 18, 2005 7.844 7.869 7.756 7.838 134,574 +0.03(+0.40%)
Nov 17, 2005 7.756 7.838 7.668 7.807 214,875 +0.09(+1.14%)
Nov 16, 2005 7.869 7.911 7.673 7.720 349,065 -0.25(-3.17%)
Nov 15, 2005 7.905 8.065 7.890 7.973 293,850 -0.02(-0.19%)
Nov 14, 2005 8.091 8.107 7.905 7.988 258,204 -0.10(-1.28%)
Nov 11, 2005 8.127 8.127 7.900 8.091 563,778 +0.29(+3.77%)
Nov 10, 2005 7.642 7.859 7.487 7.797 400,540 +0.11(+1.48%)
Nov 09, 2005 7.513 7.792 7.513 7.684 302,722 +0.08(+1.02%)
Nov 08, 2005 7.668 7.802 7.596 7.606 230,223 -0.09(-1.21%)
Nov 07, 2005 7.740 7.869 7.663 7.699 264,098 -0.07(-0.93%)
Nov 04, 2005 7.616 7.787 7.616 7.771 177,549 +0.09(+1.21%)
Nov 03, 2005 7.792 7.849 7.668 7.678 213,119 -0.17(-2.17%)
Nov 02, 2005 7.647 7.849 7.508 7.849 237,940 +0.21(+2.70%)
Nov 01, 2005 7.787 7.921 7.627 7.642 299,639 -0.18(-2.24%)
Oct 31, 2005 7.818 7.993 7.818 7.818 435,975 -0.07(-0.92%)
Oct 28, 2005 7.787 7.988 7.658 7.890 614,051 +0.19(+2.48%)
Oct 27, 2005 7.911 7.911 7.611 7.699 876,422 -0.15(-1.97%)
Oct 26, 2005 7.998 8.169 7.818 7.854 4,458,607 -0.78(-9.08%)
Oct 25, 2005 8.643 8.824 8.540 8.638 512,297 -0.03(-0.30%)
Oct 24, 2005 8.695 8.721 8.643 8.664 103,656 -0.06(-0.65%)
Oct 21, 2005 9.123 9.159 8.669 8.721 239,250 -0.36(-3.98%)
Oct 20, 2005 9.288 9.309 9.010 9.082 324,743 -0.21(-2.28%)
Oct 19, 2005 9.237 9.294 9.139 9.294 241,792 -0.01(-0.11%)
Oct 18, 2005 9.294 9.330 9.128 9.304 163,127 +0.14(+1.58%)
Oct 17, 2005 9.324 9.355 9.113 9.159 91,821 -0.10(-1.11%)
Oct 14, 2005 9.170 9.397 9.170 9.263 28,615 +0.04(+0.45%)
Oct 13, 2005 9.340 9.340 8.958 9.221 68,439 -0.07(-0.72%)
Oct 12, 2005 9.288 9.570 8.808 9.288 174,237 -0.07(-0.77%)
Oct 11, 2005 9.541 9.613 9.288 9.361 45,852 -0.19(-1.95%)
Oct 10, 2005 9.624 9.691 9.536 9.546 81,583 -0.11(-1.18%)
Oct 07, 2005 9.650 9.742 9.510 9.660 45,230 +0.09(+0.92%)
Oct 06, 2005 9.897 9.995 9.572 9.572 234,205 -0.23(-2.37%)
Oct 05, 2005 9.913 9.995 9.758 9.804 36,605 -0.19(-1.86%)
Oct 04, 2005 10.12 10.17 9.990 9.990 26,388 -0.18(-1.73%)
Oct 03, 2005 10.07 10.37 10.07 10.17 102,544 +0.01(+0.05%)
Sep 30, 2005 10.06 10.19 10.05 10.16 42,258 +0.10(+1.03%)
Sep 29, 2005 10.02 10.06 9.918 10.06 59,299 +0.15(+1.51%)
Sep 28, 2005 9.939 9.959 9.856 9.908 66,999 +0.05(+0.52%)
Sep 27, 2005 10.09 10.09 9.825 9.856 38,234 -0.21(-2.10%)
Sep 26, 2005 9.804 10.07 9.711 10.07 67,950 +0.27(+2.74%)
Sep 23, 2005 9.799 9.830 9.655 9.799 51,538 +0.00(+0.00%)
Sep 22, 2005 9.799 9.846 9.453 9.799 50,073 +0.13(+1.33%)
Sep 21, 2005 9.768 9.856 9.598 9.670 207,993 -0.16(-1.63%)
Sep 20, 2005 9.954 10.11 9.732 9.830 248,961 -0.20(-2.01%)
Sep 19, 2005 10.09 10.09 9.908 10.03 128,456 -0.08(-0.82%)
Sep 16, 2005 10.13 10.13 10.06 10.11 139,604 +0.06(+0.62%)
Sep 15, 2005 9.990 10.06 9.897 10.05 79,248 +0.07(+0.67%)
Sep 14, 2005 10.05 10.09 9.861 9.985 75,384 -0.07(-0.72%)
Sep 13, 2005 10.06 10.16 10.03 10.06 194,926 -0.07(-0.66%)
Sep 12, 2005 10.07 10.26 10.02 10.12 120,076 +0.06(+0.56%)
Sep 09, 2005 9.970 10.11 9.939 10.07 50,461 +0.10(+1.04%)
Sep 08, 2005 10.21 10.27 9.908 9.964 92,742 -0.30(-2.92%)
Sep 07, 2005 9.784 10.32 9.784 10.26 100,623 +0.36(+3.65%)
Sep 06, 2005 9.804 9.928 9.804 9.902 30,601 +0.10(+1.00%)
Sep 02, 2005 9.794 9.866 9.748 9.804 35,184 -0.05(-0.47%)
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.