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

Inter Parfums Inc (NQ: IPAR )

111.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 9.996 10.12 9.991 10.10 42,517 +0.10(+1.03%)
Sep 29, 2005 9.955 9.996 9.857 9.996 59,664 +0.15(+1.51%)
Sep 28, 2005 9.878 9.898 9.796 9.847 67,411 +0.05(+0.52%)
Sep 27, 2005 10.03 10.03 9.765 9.796 38,470 -0.21(-2.10%)
Sep 26, 2005 9.744 10.01 9.652 10.01 68,368 +0.27(+2.74%)
Sep 23, 2005 9.739 9.770 9.596 9.739 51,855 +0.00(+0.00%)
Sep 22, 2005 9.739 9.785 9.396 9.739 50,381 +0.13(+1.33%)
Sep 21, 2005 9.709 9.796 9.539 9.611 209,272 -0.16(-1.63%)
Sep 20, 2005 9.893 10.05 9.673 9.770 250,492 -0.20(-2.01%)
Sep 19, 2005 10.03 10.03 9.847 9.970 129,246 -0.08(-0.82%)
Sep 16, 2005 10.07 10.07 9.996 10.05 140,463 +0.06(+0.62%)
Sep 15, 2005 9.929 10.00 9.837 9.991 79,736 +0.07(+0.67%)
Sep 14, 2005 9.991 10.03 9.801 9.924 75,848 -0.07(-0.72%)
Sep 13, 2005 10.00 10.10 9.965 9.996 196,125 -0.07(-0.66%)
Sep 12, 2005 10.01 10.20 9.955 10.06 120,815 +0.06(+0.56%)
Sep 09, 2005 9.909 10.05 9.878 10.01 50,771 +0.10(+1.04%)
Sep 08, 2005 10.15 10.21 9.847 9.903 93,312 -0.30(-2.92%)
Sep 07, 2005 9.724 10.26 9.724 10.20 101,242 +0.36(+3.65%)
Sep 06, 2005 9.744 9.868 9.744 9.842 30,789 +0.10(+1.00%)
Sep 02, 2005 9.734 9.806 9.688 9.744 35,401 -0.05(-0.47%)
Sep 01, 2005 9.509 9.893 9.391 9.791 51,504 +0.30(+3.13%)
Aug 31, 2005 9.698 9.739 9.493 9.493 32,534 -0.15(-1.54%)
Aug 30, 2005 9.760 9.883 9.596 9.642 61,386 -0.30(-2.99%)
Aug 29, 2005 9.555 9.939 9.555 9.939 23,860 +0.29(+2.98%)
Aug 26, 2005 9.750 9.750 9.452 9.652 13,379 -0.24(-2.39%)
Aug 25, 2005 9.837 9.996 9.837 9.888 17,634 +0.04(+0.42%)
Aug 24, 2005 9.975 9.975 9.842 9.847 16,353 -0.03(-0.26%)
Aug 23, 2005 9.950 9.975 9.801 9.873 18,628 -0.06(-0.57%)
Aug 22, 2005 9.780 9.975 9.780 9.929 14,473 +0.10(+1.04%)
Aug 19, 2005 9.483 9.929 9.483 9.827 26,739 +0.29(+3.07%)
Aug 18, 2005 9.378 9.606 9.378 9.534 11,739 -0.04(-0.43%)
Aug 17, 2005 9.478 9.652 9.478 9.575 16,491 +0.04(+0.38%)
Aug 16, 2005 9.883 9.893 9.483 9.539 43,533 -0.27(-2.72%)
Aug 15, 2005 9.744 9.821 9.273 9.806 31,967 +0.06(+0.61%)
Aug 12, 2005 9.483 9.765 9.483 9.747 27,340 +0.18(+1.85%)
Aug 11, 2005 9.232 9.570 9.037 9.570 37,797 +0.36(+3.90%)
Aug 10, 2005 9.232 9.380 9.001 9.211 79,985 -0.09(-0.94%)
Aug 09, 2005 9.719 9.778 9.144 9.298 65,631 -0.48(-4.93%)
Aug 08, 2005 9.755 9.944 9.693 9.780 30,826 +0.01(+0.05%)
Aug 05, 2005 10.00 10.01 9.744 9.775 27,320 -0.29(-2.90%)
Aug 04, 2005 10.23 10.23 10.04 10.07 21,401 -0.20(-1.95%)
Aug 03, 2005 10.27 10.39 10.15 10.27 44,387 -0.02(-0.20%)
Aug 02, 2005 10.38 10.38 10.13 10.29 115,975 -0.04(-0.35%)
Aug 01, 2005 9.944 10.41 9.944 10.32 124,461 +0.18(+1.74%)
Jul 29, 2005 10.05 10.21 10.02 10.15 77,084 +0.04(+0.38%)
Jul 28, 2005 9.847 10.18 9.801 10.11 33,696 +0.16(+1.65%)
Jul 27, 2005 9.857 10.07 9.832 9.944 60,957 -0.02(-0.15%)
Jul 26, 2005 9.898 10.11 9.857 9.960 49,131 +0.01(+0.10%)
Jul 25, 2005 10.26 10.26 9.919 9.950 41,049 -0.26(-2.56%)
Jul 22, 2005 10.26 10.30 10.07 10.21 44,401 -0.04(-0.35%)
Jul 21, 2005 10.54 10.54 10.13 10.25 49,151 -0.22(-2.06%)
Jul 20, 2005 10.62 10.72 10.42 10.46 66,492 -0.18(-1.69%)
Jul 19, 2005 10.87 11.18 10.60 10.64 161,648 -0.32(-2.95%)
Jul 18, 2005 10.87 10.97 10.81 10.97 41,981 -0.01(-0.05%)
Jul 15, 2005 10.92 11.03 10.87 10.97 67,694 +0.05(+0.47%)
Jul 14, 2005 11.03 11.03 10.87 10.92 74,727 -0.11(-0.98%)
Jul 13, 2005 10.68 11.03 10.68 11.03 95,442 +0.36(+3.37%)
Jul 12, 2005 10.75 10.77 10.65 10.67 100,154 -0.08(-0.76%)
Jul 11, 2005 10.60 11.01 10.52 10.75 93,451 +0.15(+1.45%)
Jul 08, 2005 10.44 10.64 10.44 10.60 70,088 -0.05(-0.43%)
Jul 07, 2005 10.44 10.72 10.38 10.64 37,898 -0.12(-1.10%)
Jul 06, 2005 10.72 10.77 10.64 10.76 50,672 +0.22(+2.09%)
Jul 05, 2005 10.26 10.74 10.16 10.54 86,962 +0.48(+4.74%)
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.