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, 2006 10.47 10.52 10.33 10.41 43,581 -0.03(-0.30%)
Nov 29, 2006 10.57 10.62 10.29 10.44 65,457 -0.14(-1.32%)
Nov 28, 2006 10.35 10.64 10.23 10.58 124,485 +0.08(+0.79%)
Nov 27, 2006 10.78 10.78 10.32 10.50 93,215 -0.34(-3.14%)
Nov 24, 2006 10.67 10.84 10.67 10.84 23,535 +0.09(+0.86%)
Nov 22, 2006 10.84 10.84 10.67 10.74 34,748 -0.09(-0.86%)
Nov 21, 2006 10.88 10.98 10.79 10.84 67,984 -0.06(-0.52%)
Nov 20, 2006 10.88 10.98 10.79 10.89 72,482 +0.05(+0.48%)
Nov 17, 2006 11.15 11.24 10.81 10.84 82,291 -0.34(-3.05%)
Nov 16, 2006 10.89 11.23 10.89 11.18 97,767 +0.22(+2.03%)
Nov 15, 2006 11.02 11.03 10.90 10.96 85,541 -0.06(-0.56%)
Nov 14, 2006 10.87 11.10 10.86 11.02 90,408 +0.20(+1.81%)
Nov 13, 2006 10.85 10.91 10.64 10.83 194,242 -0.05(-0.47%)
Nov 10, 2006 10.42 10.93 10.40 10.88 109,240 +0.52(+4.98%)
Nov 09, 2006 10.51 10.51 9.902 10.36 156,381 -0.19(-1.81%)
Nov 08, 2006 10.54 10.72 10.39 10.55 125,512 +0.04(+0.34%)
Nov 07, 2006 10.47 10.77 10.34 10.52 128,299 -0.02(-0.15%)
Nov 06, 2006 10.79 10.79 10.26 10.53 267,769 -0.19(-1.78%)
Nov 03, 2006 10.84 10.90 10.46 10.72 145,352 -0.16(-1.47%)
Nov 02, 2006 10.14 10.94 10.14 10.88 196,040 +0.67(+6.57%)
Nov 01, 2006 10.29 10.33 10.14 10.21 65,100 +0.08(+0.76%)
Oct 31, 2006 10.19 10.22 9.954 10.13 128,652 -0.10(-1.01%)
Oct 30, 2006 9.980 10.29 9.856 10.24 234,101 +0.13(+1.28%)
Oct 27, 2006 10.20 10.23 10.09 10.11 180,304 -0.14(-1.36%)
Oct 26, 2006 10.01 10.27 9.974 10.25 198,461 +0.41(+4.15%)
Oct 25, 2006 9.783 10.00 9.783 9.840 54,135 +0.03(+0.26%)
Oct 24, 2006 9.830 9.845 9.577 9.814 182,228 -0.01(-0.05%)
Oct 23, 2006 9.969 10.02 9.773 9.820 124,530 -0.14(-1.40%)
Oct 20, 2006 10.03 10.09 9.902 9.959 69,683 -0.03(-0.31%)
Oct 19, 2006 9.923 10.08 9.866 9.990 66,642 +0.04(+0.42%)
Oct 18, 2006 10.02 10.30 9.933 9.949 185,524 +0.40(+4.16%)
Oct 17, 2006 9.541 9.618 9.479 9.551 76,763 -0.06(-0.59%)
Oct 16, 2006 9.582 9.634 9.469 9.608 210,951 +0.03(+0.27%)
Oct 13, 2006 9.732 9.732 9.546 9.582 55,944 -0.18(-1.80%)
Oct 12, 2006 9.680 9.902 9.680 9.758 84,913 +0.14(+1.45%)
Oct 11, 2006 9.598 9.742 9.561 9.618 95,826 +0.02(+0.22%)
Oct 10, 2006 9.567 9.680 9.530 9.598 144,000 -0.02(-0.16%)
Oct 09, 2006 9.582 9.629 9.376 9.613 104,498 -0.04(-0.37%)
Oct 06, 2006 9.654 9.721 9.582 9.649 80,720 -0.05(-0.53%)
Oct 05, 2006 9.799 9.980 9.644 9.701 60,148 -0.13(-1.31%)
Oct 04, 2006 9.551 9.861 9.551 9.830 112,157 +0.27(+2.86%)
Oct 03, 2006 9.603 9.665 9.102 9.556 228,581 -0.08(-0.80%)
Oct 02, 2006 9.820 9.820 9.499 9.634 40,129 -0.20(-2.00%)
Sep 29, 2006 9.902 9.985 9.814 9.830 34,934 -0.09(-0.94%)
Sep 28, 2006 10.10 10.10 9.825 9.923 76,300 -0.03(-0.26%)
Sep 27, 2006 9.928 10.06 9.876 9.949 61,174 -0.01(-0.10%)
Sep 26, 2006 9.964 10.04 9.861 9.959 136,765 +0.03(+0.31%)
Sep 25, 2006 9.866 9.943 9.636 9.928 139,347 +0.02(+0.16%)
Sep 22, 2006 9.871 9.959 9.809 9.912 78,059 -0.03(-0.26%)
Sep 21, 2006 9.711 9.943 9.701 9.938 97,486 +0.24(+2.45%)
Sep 20, 2006 9.680 9.809 9.629 9.701 39,515 +0.03(+0.32%)
Sep 19, 2006 9.567 9.670 9.458 9.670 95,160 +0.05(+0.48%)
Sep 18, 2006 9.603 9.623 9.190 9.623 180,513 -0.03(-0.32%)
Sep 15, 2006 9.448 9.660 9.365 9.654 225,673 +0.23(+2.47%)
Sep 14, 2006 9.572 9.572 9.298 9.422 168,280 -0.11(-1.19%)
Sep 13, 2006 9.221 9.582 9.164 9.536 87,517 +0.35(+3.76%)
Sep 12, 2006 9.045 9.210 8.870 9.190 130,037 +0.18(+2.01%)
Sep 11, 2006 8.808 9.050 8.772 9.009 60,361 +0.14(+1.63%)
Sep 08, 2006 8.627 8.978 8.627 8.864 115,815 +0.35(+4.06%)
Sep 07, 2006 8.508 8.565 8.462 8.519 140,622 +0.01(+0.06%)
Sep 06, 2006 8.477 8.622 8.338 8.513 207,619 -0.02(-0.18%)
Sep 05, 2006 8.204 8.673 8.131 8.529 116,799 +0.35(+4.29%)
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.