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

Inter Parfums Inc (NQ: IPAR )

117.97 -0.30 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2005 7.844 7.844 7.689 7.756 95,478 -0.04(-0.46%)
Jan 28, 2005 7.869 7.957 7.735 7.792 182,870 -0.02(-0.20%)
Jan 27, 2005 7.952 7.952 7.771 7.807 31,956 -0.10(-1.24%)
Jan 26, 2005 7.740 7.947 7.740 7.905 68,646 +0.04(+0.52%)
Jan 25, 2005 7.740 7.921 7.740 7.864 122,047 +0.15(+2.01%)
Jan 24, 2005 7.807 7.880 7.642 7.709 138,601 -0.10(-1.26%)
Jan 21, 2005 7.771 7.905 7.771 7.807 74,834 +0.01(+0.07%)
Jan 20, 2005 7.766 7.854 7.684 7.802 147,158 -0.04(-0.46%)
Jan 19, 2005 8.210 8.298 7.756 7.838 172,421 +0.01(+0.07%)
Jan 18, 2005 7.622 7.957 7.431 7.833 143,767 +0.06(+0.80%)
Jan 14, 2005 7.663 7.854 7.653 7.771 93,066 +0.01(+0.13%)
Jan 13, 2005 7.689 7.761 7.663 7.761 102,873 +0.07(+0.94%)
Jan 12, 2005 7.730 7.771 7.663 7.689 99,937 -0.05(-0.60%)
Jan 11, 2005 7.885 7.947 7.348 7.735 291,157 -0.27(-3.41%)
Jan 10, 2005 7.973 8.050 7.900 8.009 72,371 +0.02(+0.19%)
Jan 07, 2005 7.947 8.071 7.895 7.993 120,074 +0.05(+0.58%)
Jan 06, 2005 7.998 8.029 7.900 7.947 84,419 -0.06(-0.71%)
Jan 05, 2005 7.998 8.086 7.890 8.003 210,288 -0.13(-1.65%)
Jan 04, 2005 8.205 8.308 8.107 8.138 130,746 -0.08(-0.94%)
Jan 03, 2005 8.380 8.401 7.947 8.215 179,440 +0.01(+0.13%)
Dec 31, 2004 8.055 8.390 8.055 8.205 89,531 +0.03(+0.32%)
Dec 30, 2004 8.138 8.514 7.998 8.179 198,441 +0.06(+0.76%)
Dec 29, 2004 7.905 8.174 7.905 8.117 76,547 +0.09(+1.16%)
Dec 28, 2004 7.947 8.143 7.947 8.024 98,251 +0.05(+0.65%)
Dec 27, 2004 7.967 8.050 7.926 7.973 158,327 -0.03(-0.32%)
Dec 23, 2004 8.102 8.107 7.967 7.998 72,671 -0.10(-1.21%)
Dec 22, 2004 7.869 8.102 7.869 8.096 192,434 +0.18(+2.22%)
Dec 21, 2004 7.838 8.102 7.838 7.921 129,258 +0.05(+0.66%)
Dec 20, 2004 7.869 8.123 7.818 7.869 136,041 -0.27(-3.36%)
Dec 17, 2004 8.029 8.143 8.029 8.143 57,943 +0.09(+1.15%)
Dec 16, 2004 8.086 8.148 8.029 8.050 101,933 -0.15(-1.89%)
Dec 15, 2004 8.277 8.308 8.029 8.205 171,504 -0.05(-0.63%)
Dec 14, 2004 7.936 8.282 7.936 8.256 252,121 +0.36(+4.58%)
Dec 13, 2004 7.751 7.967 7.725 7.895 157,551 -0.04(-0.46%)
Dec 10, 2004 7.740 8.145 7.740 7.931 102,709 +0.09(+1.12%)
Dec 09, 2004 7.998 8.055 7.689 7.844 223,247 -0.21(-2.56%)
Dec 08, 2004 8.024 8.298 7.931 8.050 278,864 +0.06(+0.71%)
Dec 07, 2004 8.236 8.329 7.973 7.993 135,072 -0.19(-2.33%)
Dec 06, 2004 8.308 8.458 8.065 8.184 197,472 -0.23(-2.76%)
Dec 03, 2004 8.514 8.643 8.308 8.416 195,922 -0.16(-1.87%)
Dec 02, 2004 8.566 8.664 8.287 8.576 229,835 +0.01(+0.12%)
Dec 01, 2004 8.901 8.901 8.411 8.566 268,012 -0.07(-0.78%)
Nov 30, 2004 8.772 8.845 8.396 8.633 330,994 -0.20(-2.28%)
Nov 29, 2004 8.050 9.087 7.998 8.834 1,248,594 +1.13(+14.66%)
Nov 26, 2004 7.642 7.782 7.601 7.705 46,122 +0.11(+1.43%)
Nov 24, 2004 7.384 7.730 7.338 7.596 155,807 +0.23(+3.15%)
Nov 23, 2004 7.482 7.740 7.281 7.364 143,598 -0.37(-4.80%)
Nov 22, 2004 7.575 7.921 7.482 7.735 118,987 -0.06(-0.73%)
Nov 19, 2004 8.081 8.122 7.689 7.792 194,565 -0.21(-2.58%)
Nov 18, 2004 7.668 8.122 7.653 7.998 507,925 +0.34(+4.38%)
Nov 17, 2004 7.571 7.704 7.549 7.663 124,995 +0.02(+0.20%)
Nov 16, 2004 7.611 7.699 7.482 7.647 158,520 +0.03(+0.34%)
Nov 15, 2004 7.462 7.678 7.276 7.622 277,314 +0.22(+2.93%)
Nov 12, 2004 7.224 7.451 7.069 7.405 418,588 +0.08(+1.06%)
Nov 11, 2004 7.436 7.637 6.966 7.327 482,345 -0.31(-4.05%)
Nov 10, 2004 7.611 7.637 7.327 7.637 358,706 +0.05(+0.68%)
Nov 09, 2004 7.008 7.740 6.971 7.585 594,744 +0.43(+5.98%)
Nov 08, 2004 6.811 7.204 6.708 7.157 203,674 +0.17(+2.44%)
Nov 05, 2004 7.013 7.033 6.889 6.987 177,124 +0.00(+0.00%)
Nov 04, 2004 6.786 7.080 6.657 6.987 97,670 +0.05(+0.74%)
Nov 03, 2004 7.235 7.235 6.879 6.935 126,157 -0.08(-1.10%)
Nov 02, 2004 7.090 7.090 6.863 7.013 109,298 +0.00(+0.00%)
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.