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

Inter Parfums Inc (NQ: IPAR )

121.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 28, 2008 5.643 6.022 5.457 5.697 53,668 -0.10(-1.74%)
Nov 26, 2008 4.884 5.883 4.853 5.797 154,234 +0.74(+14.53%)
Nov 25, 2008 5.418 5.480 4.900 5.062 253,828 -0.43(-7.89%)
Nov 24, 2008 4.451 5.674 4.358 5.496 295,076 +1.12(+25.66%)
Nov 21, 2008 4.714 4.714 4.188 4.373 144,564 -0.26(-5.52%)
Nov 20, 2008 5.441 5.441 4.412 4.629 179,191 -0.83(-15.18%)
Nov 19, 2008 5.867 6.045 5.441 5.457 107,661 -0.45(-7.60%)
Nov 18, 2008 6.154 6.169 5.697 5.906 149,920 -0.24(-3.90%)
Nov 17, 2008 6.455 6.510 6.014 6.146 136,220 -0.36(-5.48%)
Nov 14, 2008 7.276 7.276 6.494 6.502 118,907 -0.92(-12.41%)
Nov 13, 2008 6.262 7.462 6.038 7.423 218,543 +1.21(+19.43%)
Nov 12, 2008 7.067 7.067 6.169 6.215 179,142 -0.98(-13.66%)
Nov 11, 2008 7.493 7.601 7.113 7.198 119,620 -0.46(-6.06%)
Nov 10, 2008 8.143 8.267 7.593 7.663 94,598 -0.49(-5.98%)
Nov 07, 2008 8.220 8.569 7.833 8.151 134,448 +0.02(+0.29%)
Nov 06, 2008 8.754 9.118 8.127 8.127 216,339 -0.72(-8.14%)
Nov 05, 2008 9.590 9.877 8.793 8.847 112,352 -0.88(-9.07%)
Nov 04, 2008 9.358 9.807 9.041 9.730 161,271 +0.50(+5.36%)
Nov 03, 2008 9.536 9.598 8.661 9.234 160,551 +0.21(+2.32%)
Oct 31, 2008 8.630 9.041 8.197 9.025 166,735 +0.60(+7.07%)
Oct 30, 2008 8.406 8.669 8.089 8.429 101,627 +0.28(+3.42%)
Oct 29, 2008 8.352 8.483 7.903 8.151 171,429 -0.19(-2.23%)
Oct 28, 2008 7.957 8.367 7.748 8.336 229,583 +0.55(+7.06%)
Oct 27, 2008 8.019 8.329 7.678 7.787 148,331 -0.33(-4.10%)
Oct 24, 2008 8.321 8.445 7.694 8.120 93,412 -0.67(-7.58%)
Oct 23, 2008 8.421 8.886 8.267 8.785 96,839 +0.39(+4.70%)
Oct 22, 2008 8.499 8.956 8.236 8.390 113,219 -0.34(-3.90%)
Oct 21, 2008 8.677 9.211 8.530 8.731 160,370 -0.11(-1.23%)
Oct 20, 2008 8.747 8.932 8.421 8.839 86,916 +0.29(+3.35%)
Oct 17, 2008 7.880 8.870 7.624 8.553 214,950 +0.32(+3.85%)
Oct 16, 2008 7.802 8.236 7.516 8.236 159,209 +0.49(+6.29%)
Oct 15, 2008 9.157 9.157 7.740 7.748 98,295 -1.05(-11.96%)
Oct 14, 2008 9.010 9.048 8.538 8.801 96,713 +0.08(+0.89%)
Oct 13, 2008 8.569 8.731 7.864 8.723 227,587 +0.61(+7.54%)
Oct 10, 2008 7.725 8.181 6.982 8.112 490,873 +0.15(+1.95%)
Oct 09, 2008 9.141 9.219 7.717 7.957 230,383 -1.15(-12.59%)
Oct 08, 2008 9.312 9.435 8.197 9.103 418,160 +0.07(+0.77%)
Oct 07, 2008 9.791 9.838 8.994 9.033 149,258 -0.62(-6.42%)
Oct 06, 2008 9.451 9.730 9.064 9.652 209,477 -0.24(-2.43%)
Oct 03, 2008 10.40 10.40 9.753 9.892 96,190 -0.41(-3.98%)
Oct 02, 2008 10.40 10.48 10.09 10.30 253,431 -0.15(-1.48%)
Oct 01, 2008 10.30 10.74 10.13 10.46 164,382 -0.04(-0.37%)
Sep 30, 2008 10.19 10.83 10.19 10.50 103,756 +0.42(+4.15%)
Sep 29, 2008 10.93 10.93 9.977 10.08 131,325 -1.15(-10.27%)
Sep 26, 2008 10.62 11.40 10.43 11.23 165,861 +0.40(+3.72%)
Sep 25, 2008 10.84 10.88 10.28 10.83 124,520 +0.03(+0.29%)
Sep 24, 2008 11.06 11.43 10.67 10.80 124,199 -0.22(-2.04%)
Sep 23, 2008 11.29 11.30 10.98 11.02 117,854 -0.18(-1.59%)
Sep 22, 2008 11.31 11.61 10.86 11.20 144,433 -0.18(-1.56%)
Sep 19, 2008 11.00 11.61 10.81 11.38 345,761 +0.58(+5.38%)
Sep 18, 2008 10.35 10.84 10.02 10.80 250,453 +0.74(+7.31%)
Sep 17, 2008 10.11 10.35 9.768 10.06 159,858 -0.20(-1.96%)
Sep 16, 2008 9.497 10.28 9.381 10.26 153,385 +0.50(+5.15%)
Sep 15, 2008 9.737 10.43 9.714 9.761 96,757 -0.43(-4.18%)
Sep 12, 2008 10.52 10.66 10.15 10.19 106,448 -0.46(-4.36%)
Sep 11, 2008 10.50 10.67 10.34 10.65 105,205 -0.02(-0.14%)
Sep 10, 2008 11.42 11.42 10.55 10.67 214,841 +0.14(+1.32%)
Sep 09, 2008 10.62 10.84 10.15 10.53 141,648 -0.07(-0.66%)
Sep 08, 2008 10.82 10.82 10.29 10.60 211,711 +0.05(+0.44%)
Sep 05, 2008 10.33 10.62 10.16 10.55 131,124 +0.19(+1.87%)
Sep 04, 2008 10.60 10.60 10.07 10.36 169,990 -0.35(-3.25%)
Sep 03, 2008 10.68 10.91 10.57 10.70 121,694 +0.02(+0.14%)
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.