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

Inter Parfums Inc (NQ: IPAR )

119.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2009 4.431 4.818 4.189 4.575 168,936 +0.19(+4.32%)
Jan 29, 2009 5.113 5.212 3.969 4.386 277,787 -1.04(-19.13%)
Jan 28, 2009 4.909 5.431 4.750 5.424 112,262 +0.60(+12.40%)
Jan 27, 2009 4.515 4.878 4.363 4.825 197,020 +0.31(+6.88%)
Jan 26, 2009 4.280 4.598 4.227 4.515 152,312 +0.27(+6.43%)
Jan 23, 2009 3.787 4.469 3.787 4.242 278,383 +0.39(+10.24%)
Jan 22, 2009 3.795 3.901 3.689 3.848 182,126 -0.05(-1.36%)
Jan 21, 2009 3.750 4.030 3.651 3.901 380,000 +0.21(+5.75%)
Jan 20, 2009 4.144 4.181 3.613 3.689 297,729 -0.55(-12.88%)
Jan 16, 2009 4.628 4.890 3.515 4.234 495,192 -0.47(-9.98%)
Jan 15, 2009 4.909 4.999 4.424 4.704 193,224 -0.20(-4.17%)
Jan 14, 2009 5.409 5.446 4.893 4.909 163,294 -0.61(-11.11%)
Jan 13, 2009 5.318 5.636 5.318 5.522 73,489 +0.20(+3.85%)
Jan 12, 2009 5.462 5.484 5.106 5.318 161,987 -0.17(-3.17%)
Jan 09, 2009 6.249 6.378 5.492 5.492 137,934 -0.76(-12.12%)
Jan 08, 2009 5.568 6.264 5.545 6.249 69,063 +0.50(+8.70%)
Jan 07, 2009 6.174 6.310 5.681 5.749 70,247 -0.56(-8.88%)
Jan 06, 2009 5.855 6.507 5.685 6.310 80,853 +0.50(+8.61%)
Jan 05, 2009 5.780 5.954 5.689 5.810 63,416 +0.02(+0.26%)
Jan 02, 2009 5.840 5.984 5.310 5.795 177,701 -0.02(-0.39%)
Dec 31, 2008 4.840 5.840 4.651 5.818 178,997 +1.00(+20.75%)
Dec 30, 2008 4.954 5.090 4.484 4.818 345,822 -0.14(-2.75%)
Dec 29, 2008 5.325 5.325 4.954 4.954 105,227 -0.30(-5.72%)
Dec 26, 2008 4.983 5.277 4.983 5.255 48,096 +0.29(+5.93%)
Dec 24, 2008 5.029 5.029 4.878 4.961 10,092 -0.05(-1.05%)
Dec 23, 2008 5.526 5.700 4.863 5.013 128,014 -0.47(-8.65%)
Dec 22, 2008 5.820 5.956 5.277 5.488 95,880 -0.28(-4.84%)
Dec 19, 2008 6.205 6.514 5.767 5.767 285,547 -0.18(-3.04%)
Dec 18, 2008 5.858 6.016 5.760 5.948 89,159 +0.05(+0.90%)
Dec 17, 2008 5.526 5.986 5.526 5.896 112,020 +0.29(+5.11%)
Dec 16, 2008 5.436 5.617 5.262 5.609 173,383 +0.27(+5.08%)
Dec 15, 2008 5.873 6.257 5.247 5.338 70,478 -0.51(-8.76%)
Dec 12, 2008 5.225 5.858 5.074 5.850 79,491 +0.50(+9.30%)
Dec 11, 2008 5.458 5.692 5.323 5.353 98,746 -0.23(-4.05%)
Dec 10, 2008 5.172 5.775 5.172 5.579 96,413 +0.48(+9.47%)
Dec 09, 2008 4.900 5.526 4.825 5.096 233,641 +0.16(+3.21%)
Dec 08, 2008 4.531 5.194 4.395 4.938 601,401 +0.54(+12.16%)
Dec 05, 2008 3.920 4.539 3.920 4.403 219,539 +0.41(+10.19%)
Dec 04, 2008 4.267 4.433 3.800 3.996 251,770 -0.32(-7.34%)
Dec 03, 2008 4.245 4.516 4.199 4.312 254,919 -0.11(-2.56%)
Dec 02, 2008 4.644 4.719 4.207 4.425 829,873 -0.11(-2.33%)
Dec 01, 2008 5.375 5.375 4.508 4.531 199,899 -1.02(-18.34%)
Nov 28, 2008 5.496 5.865 5.315 5.549 55,100 -0.10(-1.74%)
Nov 26, 2008 4.757 5.730 4.727 5.647 158,350 +0.72(+14.53%)
Nov 25, 2008 5.277 5.338 4.772 4.931 260,603 -0.42(-7.89%)
Nov 24, 2008 4.335 5.526 4.245 5.353 302,951 +1.09(+25.66%)
Nov 21, 2008 4.591 4.591 4.079 4.260 148,422 -0.25(-5.52%)
Nov 20, 2008 5.300 5.300 4.297 4.508 183,974 -0.81(-15.18%)
Nov 19, 2008 5.715 5.888 5.300 5.315 110,534 -0.44(-7.60%)
Nov 18, 2008 5.994 6.009 5.549 5.752 153,921 -0.23(-3.90%)
Nov 17, 2008 6.288 6.340 5.858 5.986 139,856 -0.35(-5.48%)
Nov 14, 2008 7.087 7.087 6.325 6.333 122,081 -0.90(-12.41%)
Nov 13, 2008 6.099 7.268 5.881 7.230 224,375 +1.18(+19.43%)
Nov 12, 2008 6.883 6.883 6.009 6.054 183,924 -0.96(-13.66%)
Nov 11, 2008 7.298 7.403 6.928 7.011 122,813 -0.45(-6.06%)
Nov 10, 2008 7.931 8.052 7.396 7.464 97,123 -0.47(-5.98%)
Nov 07, 2008 8.007 8.346 7.630 7.939 138,036 +0.02(+0.29%)
Nov 06, 2008 8.527 8.881 7.916 7.916 222,113 -0.70(-8.14%)
Nov 05, 2008 9.341 9.620 8.564 8.617 115,350 -0.86(-9.07%)
Nov 04, 2008 9.115 9.552 8.806 9.477 165,575 +0.48(+5.36%)
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.