Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 7.770 7.944 7.770 7.770 438,656 -0.07(-0.92%)
Oct 28, 2005 7.739 7.939 7.611 7.842 617,827 +0.19(+2.48%)
Oct 27, 2005 7.862 7.862 7.565 7.652 881,812 -0.15(-1.97%)
Oct 26, 2005 7.949 8.119 7.770 7.806 4,486,026 -0.78(-9.08%)
Oct 25, 2005 8.591 8.770 8.488 8.585 515,448 -0.03(-0.30%)
Oct 24, 2005 8.642 8.667 8.591 8.611 104,294 -0.06(-0.65%)
Oct 21, 2005 9.067 9.103 8.616 8.667 240,721 -0.36(-3.98%)
Oct 20, 2005 9.232 9.252 8.955 9.026 326,740 -0.21(-2.28%)
Oct 19, 2005 9.180 9.237 9.083 9.237 243,279 -0.01(-0.11%)
Oct 18, 2005 9.237 9.273 9.073 9.247 164,130 +0.14(+1.58%)
Oct 17, 2005 9.267 9.298 9.057 9.103 92,386 -0.10(-1.11%)
Oct 14, 2005 9.114 9.339 9.114 9.206 28,791 +0.04(+0.45%)
Oct 13, 2005 9.283 9.283 8.903 9.165 68,860 -0.07(-0.72%)
Oct 12, 2005 9.232 9.511 8.755 9.232 175,308 -0.07(-0.77%)
Oct 11, 2005 9.483 9.555 9.232 9.303 46,134 -0.18(-1.95%)
Oct 10, 2005 9.565 9.632 9.478 9.488 82,085 -0.11(-1.18%)
Oct 07, 2005 9.591 9.683 9.452 9.601 45,508 +0.09(+0.92%)
Oct 06, 2005 9.837 9.934 9.514 9.514 235,646 -0.23(-2.37%)
Oct 05, 2005 9.852 9.934 9.698 9.744 36,830 -0.18(-1.86%)
Oct 04, 2005 10.06 10.11 9.929 9.929 26,550 -0.17(-1.73%)
Oct 03, 2005 10.01 10.31 10.01 10.10 103,175 +0.01(+0.05%)
Sep 30, 2005 9.996 10.12 9.991 10.10 42,517 +0.10(+1.03%)
Sep 29, 2005 9.955 9.996 9.857 9.996 59,664 +0.15(+1.51%)
Sep 28, 2005 9.878 9.898 9.796 9.847 67,411 +0.05(+0.52%)
Sep 27, 2005 10.03 10.03 9.765 9.796 38,470 -0.21(-2.10%)
Sep 26, 2005 9.744 10.01 9.652 10.01 68,368 +0.27(+2.74%)
Sep 23, 2005 9.739 9.770 9.596 9.739 51,855 +0.00(+0.00%)
Sep 22, 2005 9.739 9.785 9.396 9.739 50,381 +0.13(+1.33%)
Sep 21, 2005 9.709 9.796 9.539 9.611 209,272 -0.16(-1.63%)
Sep 20, 2005 9.893 10.05 9.673 9.770 250,492 -0.20(-2.01%)
Sep 19, 2005 10.03 10.03 9.847 9.970 129,246 -0.08(-0.82%)
Sep 16, 2005 10.07 10.07 9.996 10.05 140,463 +0.06(+0.62%)
Sep 15, 2005 9.929 10.00 9.837 9.991 79,736 +0.07(+0.67%)
Sep 14, 2005 9.991 10.03 9.801 9.924 75,848 -0.07(-0.72%)
Sep 13, 2005 10.00 10.10 9.965 9.996 196,125 -0.07(-0.66%)
Sep 12, 2005 10.01 10.20 9.955 10.06 120,815 +0.06(+0.56%)
Sep 09, 2005 9.909 10.05 9.878 10.01 50,771 +0.10(+1.04%)
Sep 08, 2005 10.15 10.21 9.847 9.903 93,312 -0.30(-2.92%)
Sep 07, 2005 9.724 10.26 9.724 10.20 101,242 +0.36(+3.65%)
Sep 06, 2005 9.744 9.868 9.744 9.842 30,789 +0.10(+1.00%)
Sep 02, 2005 9.734 9.806 9.688 9.744 35,401 -0.05(-0.47%)
Sep 01, 2005 9.509 9.893 9.391 9.791 51,504 +0.30(+3.13%)
Aug 31, 2005 9.698 9.739 9.493 9.493 32,534 -0.15(-1.54%)
Aug 30, 2005 9.760 9.883 9.596 9.642 61,386 -0.30(-2.99%)
Aug 29, 2005 9.555 9.939 9.555 9.939 23,860 +0.29(+2.98%)
Aug 26, 2005 9.750 9.750 9.452 9.652 13,379 -0.24(-2.39%)
Aug 25, 2005 9.837 9.996 9.837 9.888 17,634 +0.04(+0.42%)
Aug 24, 2005 9.975 9.975 9.842 9.847 16,353 -0.03(-0.26%)
Aug 23, 2005 9.950 9.975 9.801 9.873 18,628 -0.06(-0.57%)
Aug 22, 2005 9.780 9.975 9.780 9.929 14,473 +0.10(+1.04%)
Aug 19, 2005 9.483 9.929 9.483 9.827 26,739 +0.29(+3.07%)
Aug 18, 2005 9.378 9.606 9.378 9.534 11,739 -0.04(-0.43%)
Aug 17, 2005 9.478 9.652 9.478 9.575 16,491 +0.04(+0.38%)
Aug 16, 2005 9.883 9.893 9.483 9.539 43,533 -0.27(-2.72%)
Aug 15, 2005 9.744 9.821 9.273 9.806 31,967 +0.06(+0.61%)
Aug 12, 2005 9.483 9.765 9.483 9.747 27,340 +0.18(+1.85%)
Aug 11, 2005 9.232 9.570 9.037 9.570 37,797 +0.36(+3.90%)
Aug 10, 2005 9.232 9.380 9.001 9.211 79,985 -0.09(-0.94%)
Aug 09, 2005 9.719 9.778 9.144 9.298 65,631 -0.48(-4.93%)
Aug 08, 2005 9.755 9.944 9.693 9.780 30,826 +0.01(+0.05%)
Aug 05, 2005 10.00 10.01 9.744 9.775 27,320 -0.29(-2.90%)
Aug 04, 2005 10.23 10.23 10.04 10.07 21,401 -0.20(-1.95%)
Aug 03, 2005 10.27 10.39 10.15 10.27 44,387 -0.02(-0.20%)
Aug 02, 2005 10.38 10.38 10.13 10.29 115,975 -0.04(-0.35%)
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.