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

Inter Parfums Inc (NQ: IPAR )

120.86 +1.98 (+1.67%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2003 5.744 5.937 5.711 5.937 173,356 +0.13(+2.22%)
Jul 30, 2003 5.922 5.922 5.483 5.808 129,775 -0.02(-0.27%)
Jul 29, 2003 5.684 5.844 5.390 5.824 60,239 +0.20(+3.49%)
Jul 28, 2003 5.390 5.726 5.390 5.627 17,626 +0.15(+2.83%)
Jul 25, 2003 5.880 5.880 5.421 5.473 23,630 -0.21(-3.64%)
Jul 24, 2003 5.917 5.917 5.633 5.679 74,185 -0.14(-2.48%)
Jul 23, 2003 5.917 5.917 5.617 5.824 44,743 +0.12(+2.17%)
Jul 22, 2003 5.839 5.839 5.622 5.700 115,248 +0.06(+1.01%)
Jul 21, 2003 5.886 5.886 5.622 5.643 41,644 -0.22(-3.70%)
Jul 18, 2003 5.932 5.932 5.586 5.860 25,374 +0.19(+3.37%)
Jul 17, 2003 5.576 5.927 5.576 5.669 62,176 -0.11(-1.96%)
Jul 16, 2003 5.700 5.906 5.545 5.782 18,401 -0.14(-2.35%)
Jul 15, 2003 5.886 5.937 5.731 5.922 154,374 -0.04(-0.69%)
Jul 14, 2003 5.865 5.989 5.808 5.963 178,199 +0.13(+2.21%)
Jul 11, 2003 5.653 5.834 5.395 5.834 176,262 +0.18(+3.11%)
Jul 10, 2003 5.214 5.679 5.147 5.658 185,559 +0.52(+10.15%)
Jul 09, 2003 4.770 5.266 4.745 5.136 130,356 +0.42(+8.85%)
Jul 08, 2003 4.652 4.750 4.621 4.719 136,942 +0.08(+1.79%)
Jul 07, 2003 4.543 4.672 4.512 4.636 116,410 +0.37(+8.57%)
Jul 03, 2003 4.119 4.414 4.110 4.270 43,581 +0.17(+4.03%)
Jul 02, 2003 3.980 4.110 3.614 4.104 38,553 +0.17(+4.33%)
Jul 01, 2003 3.882 3.939 3.738 3.934 14,333 +0.11(+2.97%)
Jun 30, 2003 3.877 4.197 3.815 3.820 92,586 -0.40(-9.42%)
Jun 27, 2003 4.414 4.476 4.146 4.218 33,743 -0.22(-4.89%)
Jun 26, 2003 4.481 4.492 4.357 4.435 70,892 +0.12(+2.75%)
Jun 25, 2003 4.073 4.357 4.022 4.316 27,698 +0.26(+6.50%)
Jun 24, 2003 3.846 4.053 3.846 4.053 20,725 +0.27(+7.24%)
Jun 23, 2003 3.857 3.898 3.779 3.779 1,743 -0.09(-2.40%)
Jun 20, 2003 3.872 3.872 3.867 3.872 1,355 +0.00(+0.00%)
Jun 19, 2003 3.867 3.872 3.789 3.872 37,189 +0.00(+0.00%)
Jun 18, 2003 3.815 3.872 3.784 3.872 6,004 +0.08(+2.04%)
Jun 17, 2003 3.717 3.795 3.697 3.795 36,027 +0.03(+0.68%)
Jun 16, 2003 3.795 3.795 3.691 3.769 10,265 +0.05(+1.39%)
Jun 13, 2003 3.815 3.820 3.717 3.717 3,486 -0.01(-0.28%)
Jun 12, 2003 3.795 3.867 3.722 3.728 9,684 -0.06(-1.50%)
Jun 11, 2003 3.769 3.789 3.722 3.784 9,684 +0.02(+0.55%)
Jun 10, 2003 3.640 3.764 3.640 3.764 1,743 +0.17(+4.59%)
Jun 09, 2003 3.815 3.815 3.562 3.598 3,486 +0.10(+2.80%)
Jun 06, 2003 3.820 3.820 3.500 3.500 3,486 -0.32(-8.38%)
Jun 05, 2003 3.717 3.831 3.717 3.820 51,135 +0.03(+0.82%)
Jun 04, 2003 3.712 3.877 3.547 3.789 47,261 +0.02(+0.55%)
Jun 03, 2003 3.753 3.769 3.748 3.769 3,486 +0.03(+0.69%)
Jun 02, 2003 3.743 3.820 3.722 3.743 39,901 -0.03(-0.69%)
May 30, 2003 3.614 3.898 3.614 3.769 37,383 +0.13(+3.69%)
May 29, 2003 3.635 3.640 3.624 3.635 5,229 +0.02(+0.43%)
May 28, 2003 3.635 3.640 3.609 3.619 7,941 +0.01(+0.29%)
May 27, 2003 3.604 3.624 3.604 3.609 4,842 -0.05(-1.41%)
May 23, 2003 3.562 3.660 3.562 3.660 7,360 +0.10(+2.75%)
May 22, 2003 3.557 3.562 3.511 3.562 254,902 +0.00(+0.00%)
May 21, 2003 3.516 3.593 3.516 3.562 217,906 +0.00(+0.00%)
May 20, 2003 3.598 3.598 3.562 3.562 1,549 -0.01(-0.14%)
May 19, 2003 3.562 3.593 3.562 3.567 14,527 -0.05(-1.29%)
May 16, 2003 3.640 3.640 3.562 3.614 85,419 +0.00(+0.00%)
May 15, 2003 3.640 3.640 3.562 3.614 104,401 +0.05(+1.29%)
May 14, 2003 3.614 3.614 3.568 3.568 24,986 -0.07(-1.83%)
May 13, 2003 3.650 3.650 3.567 3.635 67,212 +0.10(+2.77%)
May 12, 2003 3.614 3.614 3.536 3.536 44,743 -0.08(-2.14%)
May 09, 2003 3.542 3.614 3.536 3.614 19,563 +0.07(+2.04%)
May 08, 2003 3.511 3.614 3.511 3.542 5,036 -0.06(-1.72%)
May 07, 2003 3.516 3.614 3.516 3.604 58,302 +0.02(+0.58%)
May 06, 2003 3.598 3.598 3.583 3.583 2,324 +0.02(+0.58%)
May 05, 2003 3.660 3.815 3.562 3.562 41,063 -0.06(-1.57%)
May 02, 2003 3.650 3.697 3.573 3.619 3,292 +0.01(+0.14%)
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.