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

Inter Parfums Inc (NQ: IPAR )

119.19 +0.31 (+0.26%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 28, 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 (%)
Feb 27, 2009 4.406 4.585 4.228 4.228 364,285 -0.28(-6.19%)
Feb 26, 2009 4.461 4.561 4.430 4.507 150,107 +0.09(+1.93%)
Feb 25, 2009 4.368 4.569 4.333 4.422 98,413 +0.05(+1.24%)
Feb 24, 2009 4.468 4.561 4.368 4.368 173,537 -0.03(-0.70%)
Feb 23, 2009 4.832 4.956 4.368 4.399 67,141 -0.39(-8.24%)
Feb 20, 2009 4.794 5.003 4.670 4.794 185,510 -0.09(-1.90%)
Feb 19, 2009 4.739 4.918 4.677 4.887 99,426 +0.22(+4.82%)
Feb 18, 2009 4.825 4.894 4.623 4.662 77,946 -0.10(-2.11%)
Feb 17, 2009 5.212 5.413 4.747 4.763 111,987 -0.60(-11.13%)
Feb 13, 2009 5.289 5.512 5.192 5.359 180,107 +0.06(+1.17%)
Feb 12, 2009 5.010 5.382 4.670 5.297 130,239 +0.51(+10.68%)
Feb 11, 2009 4.670 4.832 4.670 4.786 47,154 +0.13(+2.83%)
Feb 10, 2009 4.933 5.010 4.631 4.654 159,324 -0.30(-6.09%)
Feb 09, 2009 5.119 5.195 4.910 4.956 136,965 -0.25(-4.76%)
Feb 06, 2009 5.127 5.429 5.041 5.204 151,180 +0.02(+0.30%)
Feb 05, 2009 5.150 5.405 5.119 5.189 159,744 -0.09(-1.76%)
Feb 04, 2009 5.398 5.475 5.096 5.282 177,961 -0.10(-1.87%)
Feb 03, 2009 5.088 5.491 4.906 5.382 95,485 +0.39(+7.92%)
Feb 02, 2009 4.608 5.065 4.457 4.987 169,524 +0.31(+6.62%)
Jan 30, 2009 4.530 4.925 4.283 4.677 165,246 +0.19(+4.32%)
Jan 29, 2009 5.227 5.328 4.058 4.484 271,718 -1.06(-19.13%)
Jan 28, 2009 5.018 5.553 4.856 5.545 109,809 +0.61(+12.40%)
Jan 27, 2009 4.616 4.987 4.461 4.933 192,716 +0.32(+6.88%)
Jan 26, 2009 4.375 4.701 4.321 4.616 148,984 +0.28(+6.43%)
Jan 23, 2009 3.872 4.569 3.872 4.337 272,301 +0.40(+10.24%)
Jan 22, 2009 3.880 3.988 3.771 3.934 178,147 -0.05(-1.36%)
Jan 21, 2009 3.833 4.120 3.733 3.988 371,699 +0.22(+5.75%)
Jan 20, 2009 4.236 4.275 3.694 3.771 291,225 -0.56(-12.88%)
Jan 16, 2009 4.732 4.999 3.593 4.329 484,373 -0.48(-9.98%)
Jan 15, 2009 5.018 5.111 4.523 4.809 189,003 -0.21(-4.17%)
Jan 14, 2009 5.529 5.568 5.003 5.018 159,727 -0.63(-11.11%)
Jan 13, 2009 5.436 5.762 5.436 5.645 71,884 +0.21(+3.85%)
Jan 12, 2009 5.584 5.607 5.220 5.436 158,448 -0.18(-3.17%)
Jan 09, 2009 6.389 6.521 5.614 5.614 134,921 -0.77(-12.12%)
Jan 08, 2009 5.692 6.404 5.669 6.389 67,554 +0.51(+8.70%)
Jan 07, 2009 6.311 6.451 5.808 5.878 68,712 -0.57(-8.88%)
Jan 06, 2009 5.986 6.652 5.812 6.451 79,086 +0.51(+8.60%)
Jan 05, 2009 5.909 6.087 5.816 5.940 62,031 +0.02(+0.26%)
Jan 02, 2009 5.971 6.118 5.429 5.924 173,819 -0.02(-0.39%)
Dec 31, 2008 4.949 5.971 4.755 5.947 175,087 +1.02(+20.75%)
Dec 30, 2008 5.065 5.204 4.585 4.925 338,267 -0.14(-2.75%)
Dec 29, 2008 5.444 5.444 5.065 5.065 102,928 -0.33(-6.17%)
Dec 26, 2008 5.119 5.421 5.119 5.398 46,822 +0.30(+5.93%)
Dec 24, 2008 5.165 5.165 5.010 5.096 9,825 -0.05(-1.05%)
Dec 23, 2008 5.676 5.855 4.995 5.150 124,624 -0.49(-8.65%)
Dec 22, 2008 5.978 6.118 5.421 5.638 93,341 -0.29(-4.84%)
Dec 19, 2008 6.373 6.691 5.924 5.924 277,986 -0.19(-3.04%)
Dec 18, 2008 6.017 6.180 5.917 6.110 86,798 +0.05(+0.90%)
Dec 17, 2008 5.676 6.149 5.676 6.056 109,054 +0.29(+5.11%)
Dec 16, 2008 5.584 5.769 5.405 5.762 168,792 +0.28(+5.08%)
Dec 15, 2008 6.033 6.428 5.390 5.483 68,611 -0.53(-8.76%)
Dec 12, 2008 5.367 6.017 5.212 6.009 77,386 +0.51(+9.30%)
Dec 11, 2008 5.607 5.847 5.467 5.498 96,132 -0.23(-4.05%)
Dec 10, 2008 5.312 5.932 5.312 5.731 93,860 +0.50(+9.47%)
Dec 09, 2008 5.034 5.676 4.956 5.235 227,454 +0.16(+3.21%)
Dec 08, 2008 4.654 5.336 4.515 5.072 585,477 +0.55(+12.16%)
Dec 05, 2008 4.027 4.662 4.027 4.523 213,726 +0.42(+10.19%)
Dec 04, 2008 4.383 4.554 3.903 4.104 245,104 -0.33(-7.34%)
Dec 03, 2008 4.360 4.639 4.313 4.430 248,169 -0.12(-2.56%)
Dec 02, 2008 4.770 4.848 4.321 4.546 807,899 -0.11(-2.33%)
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.