Skip to main content
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 (%)
Sep 30, 2005 9.991 10.12 9.986 10.09 42,538 +0.10(+1.03%)
Sep 29, 2005 9.950 9.991 9.852 9.991 59,694 +0.15(+1.51%)
Sep 28, 2005 9.873 9.893 9.791 9.842 67,444 +0.05(+0.52%)
Sep 27, 2005 10.02 10.02 9.760 9.791 38,489 -0.21(-2.10%)
Sep 26, 2005 9.740 10.00 9.647 10.00 68,402 +0.27(+2.74%)
Sep 23, 2005 9.735 9.765 9.591 9.735 51,881 +0.00(+0.00%)
Sep 22, 2005 9.735 9.781 9.391 9.735 50,406 +0.13(+1.33%)
Sep 21, 2005 9.704 9.791 9.535 9.606 209,376 -0.16(-1.63%)
Sep 20, 2005 9.888 10.04 9.668 9.765 250,616 -0.20(-2.01%)
Sep 19, 2005 10.02 10.02 9.842 9.965 129,310 -0.08(-0.82%)
Sep 16, 2005 10.07 10.07 9.991 10.05 140,533 +0.06(+0.62%)
Sep 15, 2005 9.924 9.996 9.832 9.986 79,775 +0.07(+0.67%)
Sep 14, 2005 9.986 10.03 9.796 9.919 75,885 -0.07(-0.72%)
Sep 13, 2005 9.996 10.09 9.960 9.991 196,222 -0.07(-0.66%)
Sep 12, 2005 10.00 10.19 9.950 10.06 120,874 +0.06(+0.56%)
Sep 09, 2005 9.904 10.04 9.873 10.00 50,796 +0.10(+1.04%)
Sep 08, 2005 10.14 10.20 9.842 9.899 93,359 -0.30(-2.92%)
Sep 07, 2005 9.719 10.25 9.719 10.20 101,292 +0.36(+3.65%)
Sep 06, 2005 9.740 9.863 9.740 9.837 30,804 +0.10(+1.00%)
Sep 02, 2005 9.729 9.801 9.683 9.740 35,418 -0.05(-0.47%)
Sep 01, 2005 9.504 9.888 9.386 9.786 51,530 +0.30(+3.13%)
Aug 31, 2005 9.694 9.735 9.488 9.488 32,550 -0.15(-1.54%)
Aug 30, 2005 9.755 9.878 9.591 9.637 61,416 -0.30(-2.99%)
Aug 29, 2005 9.550 9.934 9.550 9.934 23,871 +0.29(+2.98%)
Aug 26, 2005 9.745 9.745 9.447 9.647 13,386 -0.24(-2.39%)
Aug 25, 2005 9.832 9.991 9.832 9.883 17,642 +0.04(+0.42%)
Aug 24, 2005 9.970 9.970 9.837 9.842 16,361 -0.03(-0.26%)
Aug 23, 2005 9.945 9.970 9.796 9.868 18,637 -0.06(-0.57%)
Aug 22, 2005 9.776 9.970 9.776 9.924 14,480 +0.10(+1.04%)
Aug 19, 2005 9.478 9.924 9.478 9.822 26,753 +0.29(+3.07%)
Aug 18, 2005 9.374 9.601 9.374 9.529 11,745 -0.04(-0.43%)
Aug 17, 2005 9.473 9.647 9.473 9.570 16,499 +0.04(+0.38%)
Aug 16, 2005 9.878 9.888 9.478 9.535 43,555 -0.27(-2.72%)
Aug 15, 2005 9.740 9.817 9.268 9.801 31,983 +0.06(+0.61%)
Aug 12, 2005 9.478 9.760 9.478 9.742 27,354 +0.18(+1.85%)
Aug 11, 2005 9.227 9.565 9.032 9.565 37,816 +0.36(+3.90%)
Aug 10, 2005 9.227 9.376 8.996 9.207 80,025 -0.09(-0.94%)
Aug 09, 2005 9.714 9.773 9.140 9.294 65,663 -0.48(-4.93%)
Aug 08, 2005 9.750 9.940 9.688 9.776 30,842 +0.01(+0.05%)
Aug 05, 2005 9.996 10.00 9.740 9.770 27,334 -0.29(-2.90%)
Aug 04, 2005 10.23 10.23 10.03 10.06 21,411 -0.20(-1.95%)
Aug 03, 2005 10.27 10.39 10.14 10.26 44,409 -0.02(-0.20%)
Aug 02, 2005 10.37 10.37 10.12 10.28 116,033 -0.04(-0.35%)
Aug 01, 2005 9.940 10.41 9.940 10.32 124,522 +0.18(+1.74%)
Jul 29, 2005 10.05 10.21 10.01 10.14 77,122 +0.04(+0.38%)
Jul 28, 2005 9.842 10.17 9.796 10.10 33,713 +0.16(+1.65%)
Jul 27, 2005 9.852 10.07 9.827 9.940 60,987 -0.02(-0.15%)
Jul 26, 2005 9.893 10.10 9.852 9.955 49,156 +0.01(+0.10%)
Jul 25, 2005 10.25 10.25 9.914 9.945 41,070 -0.26(-2.56%)
Jul 22, 2005 10.26 10.29 10.07 10.21 44,423 -0.04(-0.35%)
Jul 21, 2005 10.53 10.53 10.12 10.24 49,175 -0.22(-2.06%)
Jul 20, 2005 10.61 10.71 10.41 10.46 66,525 -0.18(-1.69%)
Jul 19, 2005 10.87 11.17 10.60 10.64 161,728 -0.32(-2.95%)
Jul 18, 2005 10.87 10.96 10.81 10.96 42,002 -0.01(-0.05%)
Jul 15, 2005 10.92 11.02 10.87 10.96 67,727 +0.05(+0.47%)
Jul 14, 2005 11.02 11.02 10.87 10.91 74,764 -0.11(-0.98%)
Jul 13, 2005 10.67 11.02 10.67 11.02 95,489 +0.36(+3.37%)
Jul 12, 2005 10.74 10.76 10.65 10.66 100,204 -0.08(-0.76%)
Jul 11, 2005 10.59 11.00 10.52 10.74 93,497 +0.15(+1.45%)
Jul 08, 2005 10.43 10.63 10.43 10.59 70,123 -0.05(-0.43%)
Jul 07, 2005 10.44 10.71 10.37 10.64 37,917 -0.12(-1.10%)
Jul 06, 2005 10.71 10.76 10.64 10.75 50,697 +0.22(+2.09%)
Jul 05, 2005 10.25 10.74 10.16 10.53 87,005 +0.48(+4.74%)
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.