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 5.741 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%)
Jul 01, 2003 3.880 3.937 3.736 3.932 14,340 +0.11(+2.97%)
Jun 30, 2003 3.875 4.195 3.813 3.819 92,632 -0.40(-9.42%)
Jun 27, 2003 4.412 4.474 4.144 4.216 33,760 -0.22(-4.89%)
Jun 26, 2003 4.479 4.489 4.355 4.433 70,927 +0.12(+2.75%)
Jun 25, 2003 4.071 4.355 4.020 4.314 27,712 +0.26(+6.50%)
Jun 24, 2003 3.844 4.051 3.844 4.051 20,735 +0.27(+7.24%)
Jun 23, 2003 3.855 3.896 3.777 3.777 1,744 -0.09(-2.40%)
Jun 20, 2003 3.870 3.870 3.865 3.870 1,356 +0.00(+0.00%)
Jun 19, 2003 3.865 3.870 3.788 3.870 37,207 +0.00(+0.00%)
Jun 18, 2003 3.813 3.870 3.782 3.870 6,007 +0.08(+2.04%)
Jun 17, 2003 3.715 3.793 3.695 3.793 36,045 +0.03(+0.68%)
Jun 16, 2003 3.793 3.793 3.690 3.767 10,270 +0.05(+1.39%)
Jun 13, 2003 3.813 3.819 3.715 3.715 3,488 -0.01(-0.28%)
Jun 12, 2003 3.793 3.865 3.721 3.726 9,689 -0.06(-1.50%)
Jun 11, 2003 3.767 3.788 3.721 3.782 9,689 +0.02(+0.55%)
Jun 10, 2003 3.638 3.762 3.638 3.762 1,744 +0.17(+4.59%)
Jun 09, 2003 3.813 3.813 3.561 3.597 3,488 +0.10(+2.80%)
Jun 06, 2003 3.819 3.819 3.499 3.499 3,488 -0.32(-8.38%)
Jun 05, 2003 3.715 3.829 3.715 3.819 51,160 +0.03(+0.82%)
Jun 04, 2003 3.710 3.875 3.545 3.788 47,284 +0.02(+0.55%)
Jun 03, 2003 3.751 3.767 3.746 3.767 3,488 +0.03(+0.69%)
Jun 02, 2003 3.741 3.819 3.721 3.741 39,920 -0.03(-0.68%)
May 30, 2003 3.612 3.896 3.612 3.767 37,401 +0.13(+3.69%)
May 29, 2003 3.633 3.638 3.622 3.633 5,232 +0.02(+0.43%)
May 28, 2003 3.633 3.638 3.607 3.617 7,945 +0.01(+0.29%)
May 27, 2003 3.602 3.622 3.602 3.607 4,844 -0.05(-1.41%)
May 23, 2003 3.561 3.659 3.561 3.659 7,364 +0.10(+2.75%)
May 22, 2003 3.555 3.561 3.509 3.561 255,028 +0.00(+0.00%)
May 21, 2003 3.514 3.591 3.514 3.561 218,014 +0.00(+0.00%)
May 20, 2003 3.597 3.597 3.561 3.561 1,550 -0.01(-0.14%)
May 19, 2003 3.561 3.591 3.561 3.566 14,534 -0.05(-1.29%)
May 16, 2003 3.638 3.638 3.561 3.612 85,461 +0.00(+0.00%)
May 15, 2003 3.638 3.638 3.561 3.612 104,453 +0.05(+1.29%)
May 14, 2003 3.612 3.612 3.566 3.566 24,999 -0.07(-1.83%)
May 13, 2003 3.648 3.648 3.566 3.633 67,245 +0.10(+2.77%)
May 12, 2003 3.612 3.612 3.535 3.535 44,765 -0.08(-2.14%)
May 09, 2003 3.540 3.612 3.535 3.612 19,572 +0.07(+2.04%)
May 08, 2003 3.509 3.612 3.509 3.540 5,038 -0.06(-1.72%)
May 07, 2003 3.514 3.612 3.514 3.602 58,331 +0.02(+0.58%)
May 06, 2003 3.597 3.597 3.581 3.581 2,325 +0.02(+0.58%)
May 05, 2003 3.659 3.813 3.561 3.561 41,083 -0.06(-1.57%)
May 02, 2003 3.648 3.695 3.571 3.617 3,294 +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.