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

Inter Parfums Inc (NQ: IPAR )

124.50 -0.82 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2005 9.241 9.308 8.782 9.272 267,802 -0.02(-0.22%)
Dec 29, 2005 9.525 9.525 9.257 9.293 172,444 -0.26(-2.76%)
Dec 28, 2005 9.185 9.670 9.185 9.556 95,297 +0.27(+2.95%)
Dec 27, 2005 9.055 9.283 9.019 9.283 132,680 +0.14(+1.58%)
Dec 23, 2005 9.195 9.241 9.097 9.138 45,446 -0.03(-0.34%)
Dec 22, 2005 9.154 9.179 8.890 9.169 126,277 +0.09(+0.97%)
Dec 21, 2005 9.004 9.097 8.906 9.081 41,526 +0.05(+0.57%)
Dec 20, 2005 9.071 9.159 9.025 9.030 152,540 -0.06(-0.62%)
Dec 19, 2005 9.102 9.159 8.906 9.086 101,742 -0.13(-1.40%)
Dec 16, 2005 9.035 9.262 9.035 9.216 164,084 +0.18(+2.00%)
Dec 15, 2005 8.823 9.097 8.746 9.035 219,369 +0.20(+2.28%)
Dec 14, 2005 8.983 9.066 8.828 8.833 112,172 -0.23(-2.51%)
Dec 13, 2005 8.756 9.097 8.756 9.061 112,672 +0.18(+2.03%)
Dec 12, 2005 8.864 8.999 8.797 8.880 135,541 -0.08(-0.92%)
Dec 09, 2005 8.720 8.988 8.699 8.963 167,664 +0.21(+2.42%)
Dec 08, 2005 8.694 8.803 8.550 8.751 225,546 -0.02(-0.18%)
Dec 07, 2005 8.673 8.839 8.653 8.766 121,146 +0.02(+0.18%)
Dec 06, 2005 8.694 8.808 8.637 8.751 249,753 +0.08(+0.89%)
Dec 05, 2005 8.673 8.777 8.291 8.673 155,213 -0.01(-0.12%)
Dec 02, 2005 8.586 8.684 8.374 8.684 145,799 +0.09(+1.02%)
Dec 01, 2005 8.550 8.632 8.446 8.596 234,812 +0.05(+0.54%)
Nov 30, 2005 8.338 8.622 8.183 8.550 877,040 +0.27(+3.24%)
Nov 29, 2005 8.002 8.364 7.899 8.281 437,432 +0.31(+3.95%)
Nov 28, 2005 7.796 8.054 7.796 7.966 226,258 +0.08(+0.98%)
Nov 25, 2005 7.935 8.049 7.889 7.889 74,359 -0.07(-0.84%)
Nov 23, 2005 7.847 7.987 7.822 7.956 127,302 +0.06(+0.78%)
Nov 22, 2005 7.976 7.976 7.816 7.894 125,605 -0.04(-0.52%)
Nov 21, 2005 7.842 7.956 7.687 7.935 184,110 +0.09(+1.18%)
Nov 18, 2005 7.847 7.873 7.760 7.842 134,507 +0.03(+0.40%)
Nov 17, 2005 7.760 7.842 7.672 7.811 214,768 +0.09(+1.14%)
Nov 16, 2005 7.873 7.915 7.677 7.723 348,892 -0.25(-3.17%)
Nov 15, 2005 7.909 8.069 7.894 7.976 293,705 -0.02(-0.19%)
Nov 14, 2005 8.095 8.111 7.909 7.992 258,077 -0.10(-1.28%)
Nov 11, 2005 8.131 8.131 7.904 8.095 563,498 +0.29(+3.77%)
Nov 10, 2005 7.646 7.863 7.491 7.801 400,342 +0.11(+1.48%)
Nov 09, 2005 7.517 7.796 7.517 7.687 302,572 +0.08(+1.02%)
Nov 08, 2005 7.672 7.806 7.600 7.610 230,109 -0.09(-1.21%)
Nov 07, 2005 7.744 7.873 7.667 7.703 263,967 -0.07(-0.93%)
Nov 04, 2005 7.620 7.791 7.620 7.775 177,461 +0.09(+1.21%)
Nov 03, 2005 7.796 7.853 7.672 7.682 213,013 -0.17(-2.17%)
Nov 02, 2005 7.651 7.853 7.512 7.853 237,822 +0.21(+2.70%)
Nov 01, 2005 7.791 7.925 7.631 7.646 299,490 -0.18(-2.24%)
Oct 31, 2005 7.822 7.997 7.822 7.822 435,759 -0.07(-0.92%)
Oct 28, 2005 7.791 7.992 7.662 7.894 613,747 +0.19(+2.48%)
Oct 27, 2005 7.915 7.915 7.615 7.703 875,988 -0.15(-1.97%)
Oct 26, 2005 8.002 8.173 7.822 7.858 4,456,399 -0.78(-9.08%)
Oct 25, 2005 8.648 8.828 8.544 8.642 512,043 -0.03(-0.30%)
Oct 24, 2005 8.699 8.725 8.648 8.668 103,605 -0.06(-0.65%)
Oct 21, 2005 9.128 9.164 8.673 8.725 239,131 -0.36(-3.98%)
Oct 20, 2005 9.293 9.314 9.014 9.086 324,582 -0.21(-2.28%)
Oct 19, 2005 9.241 9.298 9.143 9.298 241,673 -0.01(-0.11%)
Oct 18, 2005 9.298 9.334 9.133 9.308 163,046 +0.14(+1.58%)
Oct 17, 2005 9.329 9.360 9.117 9.164 91,776 -0.10(-1.11%)
Oct 14, 2005 9.174 9.401 9.174 9.267 28,600 +0.04(+0.45%)
Oct 13, 2005 9.345 9.345 8.963 9.226 68,405 -0.07(-0.72%)
Oct 12, 2005 9.293 9.575 8.813 9.293 174,151 -0.07(-0.77%)
Oct 11, 2005 9.546 9.618 9.293 9.365 45,830 -0.19(-1.95%)
Oct 10, 2005 9.629 9.696 9.541 9.551 81,543 -0.11(-1.18%)
Oct 07, 2005 9.654 9.747 9.515 9.665 45,208 +0.09(+0.92%)
Oct 06, 2005 9.902 10.00 9.577 9.577 234,089 -0.23(-2.37%)
Oct 05, 2005 9.918 10.00 9.763 9.809 36,587 -0.19(-1.86%)
Oct 04, 2005 10.13 10.18 9.995 9.995 26,375 -0.18(-1.73%)
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.