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

Inter Parfums Inc (NQ: IPAR )

111.23 -0.73 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2005 7.796 7.796 7.642 7.708 96,065 -0.04(-0.46%)
Jan 28, 2005 7.821 7.908 7.688 7.744 183,995 -0.02(-0.20%)
Jan 27, 2005 7.903 7.903 7.724 7.760 32,152 -0.10(-1.24%)
Jan 26, 2005 7.693 7.898 7.693 7.857 69,068 +0.04(+0.52%)
Jan 25, 2005 7.693 7.872 7.693 7.816 122,798 +0.15(+2.01%)
Jan 24, 2005 7.760 7.831 7.596 7.662 139,453 -0.10(-1.26%)
Jan 21, 2005 7.724 7.857 7.724 7.760 75,294 +0.01(+0.07%)
Jan 20, 2005 7.719 7.806 7.637 7.755 148,063 -0.04(-0.46%)
Jan 19, 2005 8.160 8.247 7.708 7.790 173,481 +0.01(+0.07%)
Jan 18, 2005 7.575 7.908 7.385 7.785 144,651 +0.06(+0.80%)
Jan 14, 2005 7.616 7.806 7.606 7.724 93,638 +0.01(+0.13%)
Jan 13, 2005 7.642 7.714 7.616 7.714 103,506 +0.07(+0.94%)
Jan 12, 2005 7.683 7.724 7.616 7.642 100,552 -0.05(-0.60%)
Jan 11, 2005 7.837 7.898 7.303 7.688 292,947 -0.27(-3.41%)
Jan 10, 2005 7.924 8.001 7.852 7.960 72,816 +0.02(+0.19%)
Jan 07, 2005 7.898 8.021 7.847 7.944 120,813 +0.05(+0.58%)
Jan 06, 2005 7.949 7.980 7.852 7.898 84,938 -0.06(-0.71%)
Jan 05, 2005 7.949 8.037 7.842 7.955 211,581 -0.13(-1.65%)
Jan 04, 2005 8.155 8.257 8.057 8.088 131,550 -0.08(-0.94%)
Jan 03, 2005 8.329 8.349 7.898 8.165 180,544 +0.01(+0.13%)
Dec 31, 2004 8.006 8.339 8.006 8.155 90,081 +0.03(+0.32%)
Dec 30, 2004 8.088 8.462 7.949 8.129 199,662 +0.06(+0.76%)
Dec 29, 2004 7.857 8.124 7.857 8.067 77,018 +0.09(+1.16%)
Dec 28, 2004 7.898 8.093 7.898 7.975 98,856 +0.05(+0.65%)
Dec 27, 2004 7.919 8.001 7.878 7.924 159,300 -0.03(-0.32%)
Dec 23, 2004 8.052 8.057 7.919 7.949 73,118 -0.10(-1.21%)
Dec 22, 2004 7.821 8.052 7.821 8.047 193,617 +0.17(+2.21%)
Dec 21, 2004 7.790 8.052 7.790 7.872 130,053 +0.05(+0.66%)
Dec 20, 2004 7.821 8.074 7.770 7.821 136,877 -0.27(-3.36%)
Dec 17, 2004 7.980 8.093 7.980 8.093 58,299 +0.09(+1.15%)
Dec 16, 2004 8.037 8.098 7.980 8.001 102,560 -0.15(-1.89%)
Dec 15, 2004 8.226 8.257 7.980 8.155 172,559 -0.05(-0.63%)
Dec 14, 2004 7.888 8.232 7.888 8.206 253,672 +0.36(+4.58%)
Dec 13, 2004 7.703 7.919 7.678 7.847 158,520 -0.04(-0.46%)
Dec 10, 2004 7.693 8.096 7.693 7.883 103,340 +0.09(+1.12%)
Dec 09, 2004 7.949 8.006 7.642 7.796 224,619 -0.21(-2.56%)
Dec 08, 2004 7.975 8.247 7.883 8.001 280,579 +0.06(+0.71%)
Dec 07, 2004 8.185 8.278 7.924 7.944 135,902 -0.19(-2.33%)
Dec 06, 2004 8.257 8.406 8.016 8.134 198,687 -0.23(-2.76%)
Dec 03, 2004 8.462 8.591 8.257 8.365 197,127 -0.16(-1.87%)
Dec 02, 2004 8.514 8.611 8.237 8.524 231,249 +0.01(+0.12%)
Dec 01, 2004 8.847 8.847 8.360 8.514 269,660 -0.07(-0.78%)
Nov 30, 2004 8.719 8.791 8.344 8.580 333,030 -0.20(-2.28%)
Nov 29, 2004 8.001 9.032 7.949 8.780 1,256,272 +1.12(+14.66%)
Nov 26, 2004 7.596 7.734 7.555 7.658 46,405 +0.11(+1.43%)
Nov 24, 2004 7.339 7.683 7.293 7.549 156,766 +0.23(+3.15%)
Nov 23, 2004 7.437 7.693 7.237 7.319 144,482 -0.37(-4.80%)
Nov 22, 2004 7.529 7.872 7.437 7.688 119,719 -0.06(-0.73%)
Nov 19, 2004 8.031 8.073 7.642 7.744 195,762 -0.21(-2.58%)
Nov 18, 2004 7.621 8.073 7.606 7.949 511,049 +0.33(+4.38%)
Nov 17, 2004 7.524 7.657 7.503 7.616 125,763 +0.02(+0.20%)
Nov 16, 2004 7.565 7.652 7.437 7.601 159,495 +0.03(+0.34%)
Nov 15, 2004 7.416 7.631 7.231 7.575 279,020 +0.22(+2.93%)
Nov 12, 2004 7.180 7.405 7.026 7.360 421,162 +0.08(+1.06%)
Nov 11, 2004 7.391 7.590 6.924 7.283 485,311 -0.31(-4.05%)
Nov 10, 2004 7.565 7.590 7.283 7.590 360,912 +0.05(+0.68%)
Nov 09, 2004 6.965 7.693 6.929 7.539 598,401 +0.43(+5.98%)
Nov 08, 2004 6.770 7.160 6.667 7.113 204,926 +0.17(+2.44%)
Nov 05, 2004 6.970 6.990 6.847 6.944 178,214 +0.00(+0.00%)
Nov 04, 2004 6.744 7.037 6.616 6.944 98,271 +0.05(+0.74%)
Nov 03, 2004 7.190 7.190 6.837 6.893 126,933 -0.08(-1.10%)
Nov 02, 2004 7.047 7.047 6.821 6.970 109,970 +0.00(+0.00%)
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.