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 30, 2009 4.528 4.923 4.280 4.675 165,328 +0.19(+4.32%)
Jan 29, 2009 5.225 5.325 4.056 4.482 271,853 -1.06(-19.13%)
Jan 28, 2009 5.016 5.550 4.853 5.542 109,863 +0.61(+12.40%)
Jan 27, 2009 4.613 4.985 4.458 4.931 192,811 +0.32(+6.88%)
Jan 26, 2009 4.373 4.698 4.319 4.613 149,058 +0.28(+6.43%)
Jan 23, 2009 3.870 4.567 3.870 4.335 272,436 +0.40(+10.24%)
Jan 22, 2009 3.878 3.986 3.770 3.932 178,235 -0.05(-1.36%)
Jan 21, 2009 3.831 4.118 3.731 3.986 371,883 +0.22(+5.75%)
Jan 20, 2009 4.234 4.273 3.692 3.770 291,369 -0.56(-12.88%)
Jan 16, 2009 4.729 4.997 3.591 4.327 484,613 -0.48(-9.98%)
Jan 15, 2009 5.016 5.109 4.520 4.807 189,097 -0.21(-4.17%)
Jan 14, 2009 5.527 5.565 5.000 5.016 159,806 -0.63(-11.11%)
Jan 13, 2009 5.434 5.759 5.434 5.643 71,919 +0.21(+3.85%)
Jan 12, 2009 5.581 5.604 5.217 5.434 158,527 -0.18(-3.17%)
Jan 09, 2009 6.386 6.517 5.612 5.612 134,988 -0.77(-12.12%)
Jan 08, 2009 5.689 6.401 5.666 6.386 67,587 +0.51(+8.70%)
Jan 07, 2009 6.308 6.448 5.805 5.875 68,746 -0.57(-8.88%)
Jan 06, 2009 5.983 6.649 5.809 6.448 79,126 +0.51(+8.60%)
Jan 05, 2009 5.906 6.084 5.813 5.937 62,062 +0.02(+0.26%)
Jan 02, 2009 5.968 6.115 5.426 5.921 173,905 -0.02(-0.39%)
Dec 31, 2008 4.946 5.968 4.753 5.945 175,173 +1.02(+20.75%)
Dec 30, 2008 5.062 5.201 4.582 4.923 338,434 -0.14(-2.75%)
Dec 29, 2008 5.441 5.441 5.062 5.062 102,979 -0.33(-6.17%)
Dec 26, 2008 5.116 5.418 5.116 5.395 46,845 +0.30(+5.93%)
Dec 24, 2008 5.163 5.163 5.008 5.093 9,830 -0.05(-1.05%)
Dec 23, 2008 5.674 5.852 4.992 5.147 124,686 -0.49(-8.65%)
Dec 22, 2008 5.976 6.115 5.418 5.635 93,387 -0.29(-4.84%)
Dec 19, 2008 6.370 6.688 5.921 5.921 278,124 -0.19(-3.04%)
Dec 18, 2008 6.014 6.177 5.914 6.107 86,841 +0.05(+0.90%)
Dec 17, 2008 5.674 6.146 5.674 6.053 109,108 +0.29(+5.11%)
Dec 16, 2008 5.581 5.767 5.403 5.759 168,875 +0.28(+5.08%)
Dec 15, 2008 6.030 6.424 5.387 5.480 68,645 -0.53(-8.76%)
Dec 12, 2008 5.364 6.014 5.209 6.006 77,424 +0.51(+9.30%)
Dec 11, 2008 5.604 5.844 5.465 5.496 96,179 -0.23(-4.05%)
Dec 10, 2008 5.310 5.929 5.310 5.728 93,907 +0.50(+9.47%)
Dec 09, 2008 5.031 5.674 4.954 5.232 227,567 +0.16(+3.21%)
Dec 08, 2008 4.652 5.333 4.513 5.070 585,767 +0.55(+12.16%)
Dec 05, 2008 4.025 4.660 4.025 4.520 213,832 +0.42(+10.19%)
Dec 04, 2008 4.381 4.551 3.901 4.102 245,225 -0.33(-7.34%)
Dec 03, 2008 4.358 4.636 4.311 4.427 248,292 -0.12(-2.56%)
Dec 02, 2008 4.768 4.845 4.319 4.544 808,300 -0.11(-2.33%)
Dec 01, 2008 5.519 5.519 4.629 4.652 194,702 -1.04(-18.34%)
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%)
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.