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 (%)
Oct 31, 2003 7.238 7.434 6.815 7.073 43,120 -0.18(-2.49%)
Oct 30, 2003 7.057 7.305 7.021 7.254 69,805 +0.20(+2.78%)
Oct 29, 2003 6.366 7.057 6.366 7.057 44,113 +0.53(+8.06%)
Oct 28, 2003 6.557 6.598 6.324 6.531 30,991 -0.02(-0.24%)
Oct 27, 2003 6.441 6.557 6.376 6.546 18,013 +0.13(+2.09%)
Oct 24, 2003 6.283 6.412 6.283 6.412 8,716 +0.11(+1.74%)
Oct 23, 2003 6.477 6.477 6.200 6.303 41,256 -0.18(-2.73%)
Oct 22, 2003 6.841 6.841 6.288 6.479 55,977 -0.30(-4.41%)
Oct 21, 2003 6.861 6.866 6.722 6.778 17,480 +0.03(+0.37%)
Oct 20, 2003 6.805 6.856 6.701 6.753 80,340 -0.09(-1.28%)
Oct 17, 2003 6.820 6.892 6.820 6.841 29,247 -0.01(-0.08%)
Oct 16, 2003 6.913 6.872 6.846 6.846 31,785 -0.07(-0.98%)
Oct 15, 2003 7.099 7.099 6.805 6.913 57,707 -0.21(-2.96%)
Oct 14, 2003 7.202 7.202 7.063 7.125 35,331 -0.08(-1.08%)
Oct 13, 2003 6.851 7.279 6.851 7.202 156,365 +0.29(+4.26%)
Oct 10, 2003 7.341 7.341 6.717 6.908 77,563 -0.29(-4.02%)
Oct 09, 2003 7.228 7.693 6.727 7.197 430,622 +0.99(+15.98%)
Oct 08, 2003 6.195 6.453 6.092 6.205 72,209 +0.03(+0.49%)
Oct 07, 2003 5.700 6.195 5.700 6.175 70,069 +0.36(+6.22%)
Oct 06, 2003 5.343 5.839 5.261 5.813 44,650 +0.57(+10.79%)
Oct 03, 2003 5.225 5.292 5.152 5.247 122,996 +0.08(+1.63%)
Oct 02, 2003 5.158 5.214 5.076 5.163 12,036 -0.03(-0.50%)
Oct 01, 2003 5.060 5.189 4.822 5.189 60,211 +0.04(+0.80%)
Sep 30, 2003 5.080 5.163 5.075 5.147 27,117 +0.03(+0.50%)
Sep 29, 2003 5.163 5.214 5.034 5.121 72,608 +0.01(+0.10%)
Sep 26, 2003 5.204 5.256 5.101 5.116 32,858 -0.15(-2.84%)
Sep 25, 2003 5.090 5.266 5.090 5.266 13,130 +0.05(+0.99%)
Sep 24, 2003 5.163 5.261 5.168 5.214 66,429 +0.05(+1.00%)
Sep 23, 2003 5.183 5.230 5.163 5.163 10,260 -0.02(-0.30%)
Sep 22, 2003 5.240 5.240 5.173 5.178 23,117 -0.07(-1.28%)
Sep 19, 2003 5.256 5.292 5.214 5.245 73,218 +0.08(+1.60%)
Sep 18, 2003 5.266 5.266 5.137 5.163 155,521 +0.01(+0.20%)
Sep 17, 2003 5.163 5.163 5.116 5.152 202,211 +0.08(+1.63%)
Sep 16, 2003 4.672 5.070 4.626 5.070 68,180 +0.40(+8.63%)
Sep 15, 2003 4.683 5.003 4.662 4.667 37,770 -0.15(-3.21%)
Sep 12, 2003 4.879 4.987 4.776 4.822 25,955 -0.12(-2.51%)
Sep 11, 2003 4.889 4.946 4.662 4.946 60,432 +0.17(+3.47%)
Sep 10, 2003 5.008 5.008 4.750 4.780 75,928 -0.11(-2.33%)
Sep 09, 2003 4.956 5.039 4.894 4.894 64,500 -0.08(-1.56%)
Sep 08, 2003 5.111 5.162 4.972 4.972 68,374 -0.13(-2.52%)
Sep 05, 2003 5.168 5.168 4.972 5.100 52,878 -0.06(-1.21%)
Sep 04, 2003 5.137 5.163 5.060 5.163 25,374 +0.00(+0.00%)
Sep 03, 2003 5.173 5.199 5.034 5.163 100,915 +0.02(+0.30%)
Sep 02, 2003 5.214 5.240 5.127 5.147 47,455 +0.01(+0.20%)
Aug 29, 2003 5.132 5.163 5.116 5.137 33,121 -0.03(-0.50%)
Aug 28, 2003 4.987 5.214 4.982 5.163 95,491 +0.13(+2.56%)
Aug 27, 2003 5.112 5.163 5.008 5.034 65,662 -0.08(-1.52%)
Aug 26, 2003 5.174 5.225 5.101 5.111 36,220 -0.08(-1.49%)
Aug 25, 2003 5.220 5.240 5.137 5.189 37,964 -0.10(-1.86%)
Aug 22, 2003 5.550 5.571 5.271 5.287 17,432 -0.28(-5.01%)
Aug 21, 2003 5.421 5.591 5.049 5.565 33,896 +0.23(+4.36%)
Aug 20, 2003 4.915 5.343 4.915 5.333 28,666 +0.25(+4.87%)
Aug 19, 2003 4.972 5.307 4.801 5.085 36,414 -0.13(-2.47%)
Aug 18, 2003 5.008 5.467 4.027 5.214 79,802 -0.08(-1.46%)
Aug 15, 2003 5.292 5.292 5.060 5.291 1,549 +0.01(+0.10%)
Aug 14, 2003 5.292 5.343 5.060 5.286 19,175 +0.07(+1.28%)
Aug 13, 2003 5.411 5.411 4.956 5.220 60,239 -0.08(-1.56%)
Aug 12, 2003 5.555 5.555 5.214 5.302 26,923 -0.18(-3.28%)
Aug 11, 2003 5.602 5.689 5.318 5.482 35,446 -0.09(-1.69%)
Aug 08, 2003 5.705 5.705 5.426 5.576 15,301 -0.12(-2.09%)
Aug 07, 2003 5.297 6.035 4.977 5.695 152,825 +0.07(+1.19%)
Aug 06, 2003 5.782 5.787 5.132 5.627 155,343 -0.10(-1.80%)
Aug 05, 2003 5.963 5.963 5.550 5.731 46,874 -0.18(-2.96%)
Aug 04, 2003 5.963 6.066 5.762 5.906 71,667 -0.01(-0.10%)
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.