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

Inter Parfums Inc (NQ: IPAR )

120.10 +0.86 (+0.72%)
Streaming Delayed Price Updated: 1:52 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 (%)
Apr 30, 2009 6.468 6.986 5.851 5.912 127,212 -0.48(-7.51%)
Apr 29, 2009 5.866 6.415 5.729 6.392 80,583 +0.56(+9.67%)
Apr 28, 2009 5.592 5.866 5.561 5.828 31,558 +0.16(+2.82%)
Apr 27, 2009 5.599 5.813 5.371 5.668 90,418 -0.03(-0.53%)
Apr 24, 2009 4.952 5.744 4.921 5.698 93,421 +0.88(+18.35%)
Apr 23, 2009 4.838 4.959 4.723 4.815 91,917 -0.02(-0.47%)
Apr 22, 2009 4.860 4.998 4.799 4.838 68,788 -0.11(-2.31%)
Apr 21, 2009 4.678 5.012 4.678 4.952 64,415 +0.27(+5.69%)
Apr 20, 2009 4.784 4.807 4.617 4.685 85,447 -0.22(-4.50%)
Apr 17, 2009 4.998 4.998 4.739 4.906 73,807 -0.06(-1.23%)
Apr 16, 2009 4.799 5.112 4.670 4.967 109,527 +0.23(+4.82%)
Apr 15, 2009 4.579 4.779 4.579 4.739 59,477 +0.13(+2.81%)
Apr 14, 2009 4.822 4.891 4.479 4.609 74,284 -0.33(-6.64%)
Apr 13, 2009 5.432 5.432 4.678 4.937 54,899 -0.57(-10.37%)
Apr 09, 2009 4.769 5.523 4.769 5.508 93,144 +0.90(+19.50%)
Apr 08, 2009 4.335 4.609 4.335 4.609 117,887 +0.30(+7.08%)
Apr 07, 2009 4.434 4.525 4.220 4.304 103,282 -0.24(-5.20%)
Apr 06, 2009 4.685 4.799 4.380 4.540 49,958 -0.24(-5.10%)
Apr 03, 2009 5.066 5.066 4.739 4.784 151,000 -0.28(-5.56%)
Apr 02, 2009 4.777 5.196 4.639 5.066 138,867 +0.48(+10.47%)
Apr 01, 2009 4.365 4.594 4.015 4.586 60,945 +0.14(+3.26%)
Mar 31, 2009 4.350 4.556 4.015 4.441 211,061 +0.18(+4.11%)
Mar 30, 2009 4.137 4.319 3.977 4.266 138,647 -0.56(-11.63%)
Mar 26, 2009 4.699 4.835 4.585 4.828 105,269 +0.20(+4.43%)
Mar 25, 2009 4.540 4.668 4.441 4.623 121,122 +0.22(+4.99%)
Mar 24, 2009 4.850 4.919 4.380 4.403 114,615 -0.52(-10.48%)
Mar 23, 2009 4.320 4.941 4.229 4.919 221,547 +0.77(+18.43%)
Mar 20, 2009 4.221 4.661 4.039 4.153 127,552 -0.02(-0.36%)
Mar 19, 2009 4.047 4.267 4.047 4.168 74,243 +0.18(+4.56%)
Mar 18, 2009 3.895 4.002 3.751 3.986 93,938 +0.08(+1.94%)
Mar 17, 2009 3.448 3.941 3.062 3.911 97,735 +0.51(+14.92%)
Mar 16, 2009 3.388 3.509 3.335 3.403 204,788 +0.07(+2.05%)
Mar 13, 2009 2.978 3.524 2.819 3.335 165,631 +0.37(+12.53%)
Mar 12, 2009 2.759 3.054 2.668 2.963 330,297 +0.14(+5.11%)
Mar 11, 2009 2.895 3.031 2.653 2.819 178,312 +0.00(+0.00%)
Mar 10, 2009 2.842 3.069 2.668 2.819 213,197 +0.05(+1.92%)
Mar 09, 2009 3.122 3.191 2.660 2.766 152,457 -0.41(-12.89%)
Mar 06, 2009 3.024 3.221 3.024 3.175 141,601 +0.19(+6.35%)
Mar 05, 2009 3.554 3.706 2.986 2.986 197,826 -0.67(-18.43%)
Mar 04, 2009 3.706 3.789 3.448 3.661 182,428 -0.20(-5.29%)
Mar 02, 2009 3.986 3.986 3.842 3.865 222,219 -0.27(-6.59%)
Feb 27, 2009 4.312 4.487 4.138 4.138 372,237 -0.27(-6.19%)
Feb 26, 2009 4.365 4.464 4.335 4.411 153,383 +0.08(+1.93%)
Feb 25, 2009 4.274 4.471 4.240 4.327 100,562 +0.05(+1.24%)
Feb 24, 2009 4.373 4.464 4.274 4.274 177,325 -0.03(-0.70%)
Feb 23, 2009 4.729 4.850 4.274 4.305 68,606 -0.39(-8.24%)
Feb 20, 2009 4.691 4.896 4.570 4.691 189,560 -0.09(-1.90%)
Feb 19, 2009 4.638 4.812 4.578 4.782 101,596 +0.22(+4.82%)
Feb 18, 2009 4.722 4.790 4.524 4.562 79,648 -0.10(-2.11%)
Feb 17, 2009 5.100 5.298 4.646 4.661 114,432 -0.58(-11.13%)
Feb 13, 2009 5.176 5.394 5.082 5.244 184,039 +0.06(+1.17%)
Feb 12, 2009 4.903 5.267 4.570 5.184 133,082 +0.50(+10.68%)
Feb 11, 2009 4.570 4.729 4.570 4.684 48,183 +0.13(+2.83%)
Feb 10, 2009 4.828 4.903 4.532 4.555 162,802 -0.30(-6.09%)
Feb 09, 2009 5.010 5.084 4.805 4.850 139,955 -0.24(-4.76%)
Feb 06, 2009 5.017 5.313 4.934 5.093 154,480 +0.02(+0.30%)
Feb 05, 2009 5.040 5.290 5.010 5.078 163,230 -0.09(-1.76%)
Feb 04, 2009 5.282 5.358 4.987 5.169 181,846 -0.10(-1.87%)
Feb 03, 2009 4.979 5.373 4.801 5.267 97,569 +0.39(+7.92%)
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.