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 (%)
Sep 30, 2003 5.078 5.160 5.072 5.145 27,130 +0.03(+0.50%)
Sep 29, 2003 5.160 5.212 5.031 5.119 72,644 +0.01(+0.10%)
Sep 26, 2003 5.201 5.253 5.098 5.114 32,874 -0.15(-2.84%)
Sep 25, 2003 5.088 5.263 5.088 5.263 13,137 +0.05(+0.99%)
Sep 24, 2003 5.160 5.258 5.165 5.212 66,462 +0.05(+1.00%)
Sep 23, 2003 5.181 5.227 5.160 5.160 10,265 -0.02(-0.30%)
Sep 22, 2003 5.238 5.238 5.170 5.176 23,128 -0.07(-1.28%)
Sep 19, 2003 5.253 5.289 5.212 5.243 73,254 +0.08(+1.60%)
Sep 18, 2003 5.263 5.263 5.134 5.160 155,598 +0.01(+0.20%)
Sep 17, 2003 5.160 5.160 5.114 5.150 202,311 +0.08(+1.63%)
Sep 16, 2003 4.670 5.067 4.624 5.067 68,214 +0.40(+8.63%)
Sep 15, 2003 4.680 5.000 4.660 4.665 37,789 -0.15(-3.21%)
Sep 12, 2003 4.876 4.985 4.773 4.820 25,967 -0.12(-2.51%)
Sep 11, 2003 4.887 4.943 4.660 4.943 60,462 +0.17(+3.47%)
Sep 10, 2003 5.005 5.005 4.747 4.778 75,965 -0.11(-2.33%)
Sep 09, 2003 4.954 5.036 4.892 4.892 64,532 -0.08(-1.56%)
Sep 08, 2003 5.109 5.160 4.969 4.969 68,408 -0.13(-2.52%)
Sep 05, 2003 5.165 5.165 4.969 5.098 52,904 -0.06(-1.21%)
Sep 04, 2003 5.134 5.160 5.057 5.160 25,386 +0.00(+0.00%)
Sep 03, 2003 5.171 5.196 5.031 5.160 100,965 +0.02(+0.30%)
Sep 02, 2003 5.212 5.238 5.125 5.145 47,478 +0.01(+0.20%)
Aug 29, 2003 5.130 5.160 5.114 5.134 33,138 -0.03(-0.50%)
Aug 28, 2003 4.985 5.212 4.980 5.160 95,538 +0.13(+2.56%)
Aug 27, 2003 5.109 5.160 5.005 5.031 65,695 -0.08(-1.52%)
Aug 26, 2003 5.171 5.222 5.098 5.109 36,238 -0.08(-1.49%)
Aug 25, 2003 5.217 5.238 5.134 5.186 37,982 -0.10(-1.86%)
Aug 22, 2003 5.547 5.568 5.269 5.284 17,441 -0.28(-5.01%)
Aug 21, 2003 5.418 5.588 5.047 5.563 33,913 +0.23(+4.36%)
Aug 20, 2003 4.913 5.341 4.913 5.330 28,681 +0.25(+4.87%)
Aug 19, 2003 4.969 5.305 4.799 5.083 36,432 -0.13(-2.47%)
Aug 18, 2003 5.005 5.465 4.025 5.211 79,841 -0.08(-1.46%)
Aug 15, 2003 5.289 5.289 5.057 5.289 1,550 +0.01(+0.10%)
Aug 14, 2003 5.289 5.341 5.057 5.284 19,185 +0.07(+1.28%)
Aug 13, 2003 5.408 5.408 4.954 5.217 60,268 -0.08(-1.56%)
Aug 12, 2003 5.552 5.552 5.212 5.300 26,936 -0.18(-3.28%)
Aug 11, 2003 5.599 5.687 5.315 5.479 35,463 -0.09(-1.69%)
Aug 08, 2003 5.702 5.702 5.423 5.573 15,309 -0.12(-2.09%)
Aug 07, 2003 5.294 6.032 4.974 5.692 152,900 +0.07(+1.19%)
Aug 06, 2003 5.779 5.785 5.129 5.625 155,420 -0.10(-1.80%)
Aug 05, 2003 5.960 5.960 5.547 5.728 46,897 -0.17(-2.96%)
Aug 04, 2003 5.960 6.063 5.759 5.903 71,702 -0.01(-0.10%)
Aug 01, 2003 5.934 6.089 5.687 5.908 340,864 -0.03(-0.43%)
Jul 31, 2003 5.741 5.934 5.708 5.934 173,442 +0.13(+2.22%)
Jul 30, 2003 5.919 5.919 5.480 5.805 129,839 -0.02(-0.27%)
Jul 29, 2003 5.681 5.841 5.387 5.821 60,268 +0.20(+3.49%)
Jul 28, 2003 5.387 5.723 5.387 5.625 17,634 +0.15(+2.83%)
Jul 25, 2003 5.877 5.877 5.418 5.470 23,642 -0.21(-3.64%)
Jul 24, 2003 5.914 5.914 5.630 5.676 74,221 -0.14(-2.48%)
Jul 23, 2003 5.914 5.914 5.614 5.821 44,765 +0.12(+2.17%)
Jul 22, 2003 5.836 5.836 5.619 5.697 115,305 +0.06(+1.01%)
Jul 21, 2003 5.883 5.883 5.619 5.640 41,665 -0.22(-3.70%)
Jul 18, 2003 5.929 5.929 5.583 5.857 25,386 +0.19(+3.37%)
Jul 17, 2003 5.573 5.924 5.573 5.666 62,206 -0.11(-1.96%)
Jul 16, 2003 5.697 5.903 5.542 5.779 18,410 -0.14(-2.35%)
Jul 15, 2003 5.883 5.934 5.728 5.919 154,451 -0.04(-0.69%)
Jul 14, 2003 5.862 5.986 5.805 5.960 178,287 +0.13(+2.21%)
Jul 11, 2003 5.650 5.831 5.392 5.831 176,349 +0.18(+3.11%)
Jul 10, 2003 5.212 5.676 5.145 5.655 185,651 +0.52(+10.15%)
Jul 09, 2003 4.768 5.263 4.742 5.134 130,421 +0.42(+8.85%)
Jul 08, 2003 4.649 4.747 4.618 4.716 137,010 +0.08(+1.79%)
Jul 07, 2003 4.541 4.670 4.510 4.633 116,468 +0.37(+8.57%)
Jul 03, 2003 4.117 4.412 4.108 4.267 43,602 +0.17(+4.03%)
Jul 02, 2003 3.979 4.108 3.612 4.102 38,572 +0.17(+4.33%)
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.