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

Inter Parfums Inc (NQ: IPAR )

120.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 8.338 8.622 8.183 8.550 877,040 +0.27(+3.24%)
Nov 29, 2005 8.002 8.364 7.899 8.281 437,432 +0.31(+3.95%)
Nov 28, 2005 7.796 8.054 7.796 7.966 226,258 +0.08(+0.98%)
Nov 25, 2005 7.935 8.049 7.889 7.889 74,359 -0.07(-0.84%)
Nov 23, 2005 7.847 7.987 7.822 7.956 127,302 +0.06(+0.78%)
Nov 22, 2005 7.976 7.976 7.816 7.894 125,605 -0.04(-0.52%)
Nov 21, 2005 7.842 7.956 7.687 7.935 184,110 +0.09(+1.18%)
Nov 18, 2005 7.847 7.873 7.760 7.842 134,507 +0.03(+0.40%)
Nov 17, 2005 7.760 7.842 7.672 7.811 214,768 +0.09(+1.14%)
Nov 16, 2005 7.873 7.915 7.677 7.723 348,892 -0.25(-3.17%)
Nov 15, 2005 7.909 8.069 7.894 7.976 293,705 -0.02(-0.19%)
Nov 14, 2005 8.095 8.111 7.909 7.992 258,077 -0.10(-1.28%)
Nov 11, 2005 8.131 8.131 7.904 8.095 563,498 +0.29(+3.77%)
Nov 10, 2005 7.646 7.863 7.491 7.801 400,342 +0.11(+1.48%)
Nov 09, 2005 7.517 7.796 7.517 7.687 302,572 +0.08(+1.02%)
Nov 08, 2005 7.672 7.806 7.600 7.610 230,109 -0.09(-1.21%)
Nov 07, 2005 7.744 7.873 7.667 7.703 263,967 -0.07(-0.93%)
Nov 04, 2005 7.620 7.791 7.620 7.775 177,461 +0.09(+1.21%)
Nov 03, 2005 7.796 7.853 7.672 7.682 213,013 -0.17(-2.17%)
Nov 02, 2005 7.651 7.853 7.512 7.853 237,822 +0.21(+2.70%)
Nov 01, 2005 7.791 7.925 7.631 7.646 299,490 -0.18(-2.24%)
Oct 31, 2005 7.822 7.997 7.822 7.822 435,759 -0.07(-0.92%)
Oct 28, 2005 7.791 7.992 7.662 7.894 613,747 +0.19(+2.48%)
Oct 27, 2005 7.915 7.915 7.615 7.703 875,988 -0.15(-1.97%)
Oct 26, 2005 8.002 8.173 7.822 7.858 4,456,399 -0.78(-9.08%)
Oct 25, 2005 8.648 8.828 8.544 8.642 512,043 -0.03(-0.30%)
Oct 24, 2005 8.699 8.725 8.648 8.668 103,605 -0.06(-0.65%)
Oct 21, 2005 9.128 9.164 8.673 8.725 239,131 -0.36(-3.98%)
Oct 20, 2005 9.293 9.314 9.014 9.086 324,582 -0.21(-2.28%)
Oct 19, 2005 9.241 9.298 9.143 9.298 241,673 -0.01(-0.11%)
Oct 18, 2005 9.298 9.334 9.133 9.308 163,046 +0.14(+1.58%)
Oct 17, 2005 9.329 9.360 9.117 9.164 91,776 -0.10(-1.11%)
Oct 14, 2005 9.174 9.401 9.174 9.267 28,600 +0.04(+0.45%)
Oct 13, 2005 9.345 9.345 8.963 9.226 68,405 -0.07(-0.72%)
Oct 12, 2005 9.293 9.575 8.813 9.293 174,151 -0.07(-0.77%)
Oct 11, 2005 9.546 9.618 9.293 9.365 45,830 -0.19(-1.95%)
Oct 10, 2005 9.629 9.696 9.541 9.551 81,543 -0.11(-1.18%)
Oct 07, 2005 9.654 9.747 9.515 9.665 45,208 +0.09(+0.92%)
Oct 06, 2005 9.902 10.00 9.577 9.577 234,089 -0.23(-2.37%)
Oct 05, 2005 9.918 10.00 9.763 9.809 36,587 -0.19(-1.86%)
Oct 04, 2005 10.13 10.18 9.995 9.995 26,375 -0.18(-1.73%)
Oct 03, 2005 10.07 10.38 10.07 10.17 102,493 +0.01(+0.05%)
Sep 30, 2005 10.06 10.19 10.06 10.17 42,237 +0.10(+1.03%)
Sep 29, 2005 10.02 10.06 9.923 10.06 59,270 +0.15(+1.51%)
Sep 28, 2005 9.943 9.964 9.861 9.912 66,966 +0.05(+0.52%)
Sep 27, 2005 10.09 10.09 9.830 9.861 38,215 -0.21(-2.10%)
Sep 26, 2005 9.809 10.07 9.716 10.07 67,917 +0.27(+2.74%)
Sep 23, 2005 9.804 9.835 9.660 9.804 51,513 +0.00(+0.00%)
Sep 22, 2005 9.804 9.851 9.458 9.804 50,048 +0.13(+1.33%)
Sep 21, 2005 9.773 9.861 9.603 9.675 207,890 -0.16(-1.63%)
Sep 20, 2005 9.959 10.11 9.737 9.835 248,837 -0.20(-2.01%)
Sep 19, 2005 10.09 10.09 9.912 10.04 128,392 -0.08(-0.82%)
Sep 16, 2005 10.14 10.14 10.06 10.12 139,535 +0.06(+0.62%)
Sep 15, 2005 9.995 10.07 9.902 10.06 79,209 +0.07(+0.67%)
Sep 14, 2005 10.06 10.10 9.866 9.990 75,347 -0.07(-0.72%)
Sep 13, 2005 10.07 10.17 10.03 10.06 194,829 -0.07(-0.66%)
Sep 12, 2005 10.07 10.26 10.02 10.13 120,017 +0.06(+0.56%)
Sep 09, 2005 9.974 10.11 9.943 10.07 50,436 +0.10(+1.04%)
Sep 08, 2005 10.22 10.27 9.912 9.969 92,696 -0.30(-2.92%)
Sep 07, 2005 9.789 10.33 9.789 10.27 100,574 +0.36(+3.65%)
Sep 06, 2005 9.809 9.933 9.809 9.907 30,586 +0.10(+1.00%)
Sep 02, 2005 9.799 9.871 9.752 9.809 35,167 -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.