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

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2005 9.319 9.483 9.103 9.103 73,943 -0.26(-2.79%)
May 27, 2005 9.155 9.406 9.155 9.365 28,750 +0.04(+0.38%)
May 26, 2005 9.360 9.360 9.184 9.329 59,705 +0.00(+0.00%)
May 25, 2005 9.006 9.350 8.914 9.329 105,700 +0.18(+2.02%)
May 24, 2005 8.950 9.206 8.950 9.144 64,149 +0.09(+1.02%)
May 23, 2005 9.237 9.355 8.980 9.052 153,289 -0.37(-3.92%)
May 20, 2005 9.119 9.462 8.981 9.421 63,375 +0.25(+2.68%)
May 19, 2005 9.237 9.462 9.109 9.175 137,858 -0.26(-2.77%)
May 18, 2005 9.580 9.585 9.283 9.437 175,094 -0.12(-1.23%)
May 17, 2005 9.560 9.570 9.360 9.555 96,711 +0.04(+0.40%)
May 16, 2005 9.580 9.580 9.324 9.516 137,421 +0.03(+0.35%)
May 13, 2005 8.939 9.488 8.934 9.483 120,914 +0.50(+5.54%)
May 12, 2005 9.109 9.642 8.462 8.985 340,310 -0.13(-1.46%)
May 11, 2005 8.508 9.360 7.996 9.119 414,318 +0.59(+6.98%)
May 10, 2005 8.483 8.816 8.298 8.524 213,673 +0.01(+0.12%)
May 09, 2005 8.432 8.514 8.190 8.514 54,017 +0.15(+1.78%)
May 06, 2005 8.385 8.421 8.329 8.365 85,047 +0.07(+0.80%)
May 05, 2005 7.975 8.334 7.949 8.298 187,963 +0.35(+4.45%)
May 04, 2005 7.990 8.385 7.667 7.944 466,142 +0.03(+0.39%)
May 03, 2005 7.457 7.919 7.452 7.914 77,864 +0.48(+6.49%)
May 02, 2005 7.370 7.437 7.334 7.431 79,342 +0.02(+0.28%)
Apr 29, 2005 7.380 7.447 7.349 7.411 66,962 +0.04(+0.56%)
Apr 28, 2005 7.390 7.431 7.360 7.370 78,386 -0.07(-0.96%)
Apr 27, 2005 7.426 7.508 7.426 7.442 65,679 -0.03(-0.34%)
Apr 26, 2005 7.703 7.703 7.426 7.467 53,199 -0.34(-4.40%)
Apr 25, 2005 7.760 7.821 7.693 7.811 33,698 +0.16(+2.08%)
Apr 22, 2005 7.698 7.724 7.647 7.652 129,661 -0.17(-2.16%)
Apr 21, 2005 7.847 7.924 7.575 7.821 63,800 +0.06(+0.73%)
Apr 20, 2005 7.626 7.862 7.478 7.765 183,359 +0.28(+3.70%)
Apr 19, 2005 7.442 7.488 7.411 7.488 45,834 -0.04(-0.48%)
Apr 18, 2005 7.380 7.560 7.380 7.524 33,698 +0.11(+1.45%)
Apr 15, 2005 7.606 7.606 7.416 7.416 100,261 -0.10(-1.30%)
Apr 14, 2005 7.421 7.806 7.416 7.513 154,917 +0.02(+0.21%)
Apr 13, 2005 7.437 7.667 7.390 7.498 84,365 +0.01(+0.07%)
Apr 12, 2005 7.380 7.642 7.139 7.493 120,475 +0.12(+1.67%)
Apr 11, 2005 7.129 7.447 7.042 7.370 100,053 +0.13(+1.84%)
Apr 08, 2005 6.719 7.416 6.719 7.237 189,437 +0.51(+7.55%)
Apr 07, 2005 6.801 6.837 6.616 6.729 387,933 -0.10(-1.50%)
Apr 06, 2005 7.154 7.160 6.636 6.831 417,820 -0.32(-4.52%)
Apr 05, 2005 7.180 7.201 7.078 7.154 186,294 -0.01(-0.07%)
Apr 04, 2005 7.180 7.206 7.072 7.160 157,824 -0.02(-0.29%)
Apr 01, 2005 7.416 7.493 7.154 7.180 140,252 -0.21(-2.78%)
Mar 31, 2005 7.324 7.431 7.216 7.385 76,109 -0.05(-0.69%)
Mar 30, 2005 7.462 7.498 7.278 7.437 45,085 +0.03(+0.42%)
Mar 29, 2005 7.657 7.657 7.303 7.406 109,406 -0.16(-2.17%)
Mar 28, 2005 7.565 7.724 7.544 7.570 112,239 -0.08(-1.07%)
Mar 24, 2005 7.996 7.996 7.647 7.652 106,405 -0.26(-3.24%)
Mar 23, 2005 7.806 7.929 7.790 7.908 106,899 +0.01(+0.06%)
Mar 22, 2005 7.826 7.914 7.816 7.903 56,416 +0.08(+0.98%)
Mar 21, 2005 7.893 7.934 7.616 7.826 146,328 +0.03(+0.33%)
Mar 18, 2005 7.872 7.908 7.693 7.801 99,770 +0.05(+0.60%)
Mar 17, 2005 7.847 7.847 7.688 7.755 77,179 -0.07(-0.85%)
Mar 16, 2005 7.775 7.847 7.770 7.821 66,034 +0.01(+0.07%)
Mar 15, 2005 7.775 7.816 7.688 7.816 73,192 +0.10(+1.26%)
Mar 14, 2005 7.708 7.719 7.626 7.719 140,502 +0.03(+0.33%)
Mar 11, 2005 7.703 7.816 7.688 7.693 156,578 -0.01(-0.07%)
Mar 10, 2005 7.888 8.637 7.662 7.698 400,880 -0.13(-1.64%)
Mar 09, 2005 7.693 7.883 7.693 7.826 52,471 +0.13(+1.73%)
Mar 08, 2005 7.734 7.990 7.693 7.693 81,871 -0.18(-2.28%)
Mar 07, 2005 7.806 8.078 7.780 7.872 114,797 -0.07(-0.91%)
Mar 04, 2005 7.965 8.047 7.818 7.945 88,430 +0.01(+0.14%)
Mar 03, 2005 7.903 7.975 7.744 7.934 88,253 +0.19(+2.45%)
Mar 02, 2005 7.283 7.898 7.129 7.744 137,100 +0.51(+7.02%)
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.