Skip to main content

Inter Parfums Inc (NQ: IPAR )

111.96 +2.33 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.964 3.970 3.708 3.944 14,428 -0.03(-0.65%)
Nov 27, 2002 3.867 3.970 3.826 3.970 5,849 +0.15(+3.91%)
Nov 26, 2002 3.775 3.820 3.693 3.820 3,314 +0.05(+1.35%)
Nov 25, 2002 4.131 4.190 3.770 3.770 15,793 -0.41(-9.82%)
Nov 22, 2002 4.129 4.180 4.129 4.180 389 +0.06(+1.51%)
Nov 21, 2002 4.067 4.123 4.067 4.118 7,214 +0.15(+3.87%)
Nov 20, 2002 3.923 3.964 3.882 3.964 30,027 +0.17(+4.45%)
Nov 19, 2002 4.072 4.072 3.749 3.796 21,838 -0.19(-4.88%)
Nov 18, 2002 3.867 3.991 3.867 3.991 1,949 -0.06(-1.51%)
Nov 15, 2002 4.052 4.052 4.036 4.052 15,013 +0.02(+0.51%)
Nov 14, 2002 4.052 4.052 3.877 4.031 28,662 +0.06(+1.55%)
Nov 13, 2002 4.072 4.072 3.964 3.970 3,314 -0.10(-2.52%)
Nov 12, 2002 4.098 4.098 4.031 4.072 2,144 +0.02(+0.52%)
Nov 11, 2002 4.052 4.052 4.011 4.051 779 -0.00(-0.01%)
Nov 08, 2002 4.103 4.103 3.970 4.052 43,286 +0.06(+1.41%)
Nov 07, 2002 4.052 4.052 3.980 3.995 39,971 -0.01(-0.26%)
Nov 06, 2002 4.047 4.047 3.903 4.005 11,503 -0.10(-2.37%)
Nov 05, 2002 3.759 4.103 3.759 4.103 10,529 +0.38(+10.19%)
Nov 04, 2002 3.672 3.744 3.667 3.723 16,573 +0.01(+0.14%)
Nov 01, 2002 3.631 3.718 3.615 3.718 5,654 +0.09(+2.40%)
Oct 31, 2002 3.631 3.631 3.631 3.631 584 +0.00(+0.00%)
Oct 30, 2002 3.631 3.631 3.631 3.631 2,729 +0.01(+0.14%)
Oct 29, 2002 3.498 3.626 3.497 3.626 10,334 +0.17(+4.90%)
Oct 28, 2002 3.493 3.493 3.457 3.457 779 -0.04(-1.17%)
Oct 25, 2002 3.498 3.498 3.467 3.498 7,409 +0.03(+0.90%)
Oct 24, 2002 3.477 3.498 3.318 3.466 16,963 -0.05(-1.33%)
Oct 23, 2002 3.441 3.513 3.385 3.513 35,096 +0.02(+0.44%)
Oct 22, 2002 3.391 3.498 3.391 3.498 1,169 +0.04(+1.04%)
Oct 21, 2002 3.329 3.462 3.141 3.462 143,702 +0.21(+6.47%)
Oct 18, 2002 3.257 3.277 3.190 3.252 13,951 +0.05(+1.44%)
Oct 17, 2002 3.041 3.326 2.980 3.205 143,507 +0.23(+7.57%)
Oct 16, 2002 2.862 2.980 2.657 2.980 15,793 +0.21(+7.39%)
Oct 15, 2002 3.256 3.257 2.744 2.775 34,121 -0.27(-8.75%)
Oct 14, 2002 3.159 3.159 3.041 3.041 1,169 -0.04(-1.18%)
Oct 11, 2002 2.877 3.313 2.877 3.077 22,228 +0.17(+6.01%)
Oct 10, 2002 2.898 2.939 2.898 2.903 4,289 -0.05(-1.57%)
Oct 09, 2002 3.026 3.072 2.949 2.949 29,832 -0.13(-4.17%)
Oct 08, 2002 3.539 3.539 3.077 3.077 9,554 +0.07(+2.39%)
Oct 07, 2002 3.159 3.159 2.964 3.005 9,554 -0.17(-5.48%)
Oct 04, 2002 3.180 3.180 3.180 3.180 1,559 -0.08(-2.36%)
Oct 03, 2002 3.257 3.257 3.256 3.257 5,459 +0.06(+1.76%)
Oct 02, 2002 3.267 3.267 3.144 3.200 2,924 -0.05(-1.58%)
Oct 01, 2002 3.385 3.385 3.170 3.252 19,303 -0.18(-5.12%)
Sep 30, 2002 3.554 3.554 3.426 3.427 2,924 -0.14(-3.86%)
Sep 27, 2002 3.641 3.688 3.564 3.564 4,484 -0.07(-1.97%)
Sep 26, 2002 3.693 3.693 3.590 3.636 779 +0.05(+1.29%)
Sep 25, 2002 3.590 3.590 3.570 3.590 2,339 -0.03(-0.71%)
Sep 24, 2002 3.641 3.693 3.539 3.616 5,459 -0.08(-2.22%)
Sep 23, 2002 3.575 3.703 3.575 3.698 4,289 +0.06(+1.55%)
Sep 20, 2002 3.610 3.738 3.493 3.641 12,478 +0.26(+7.58%)
Sep 19, 2002 3.390 3.390 3.385 3.385 1,169 -0.07(-1.92%)
Sep 18, 2002 3.390 3.449 3.390 3.451 974 +0.07(+1.95%)
Sep 17, 2002 3.421 3.421 3.385 3.385 4,484 +0.05(+1.54%)
Sep 16, 2002 3.334 3.334 3.334 3.334 194 +0.00(+0.00%)
Sep 13, 2002 3.334 3.380 3.334 3.334 5,069 -0.01(-0.15%)
Sep 12, 2002 3.355 3.355 3.339 3.339 1,364 -0.02(-0.46%)
Sep 11, 2002 3.667 3.667 3.354 3.354 1,364 -0.28(-7.63%)
Sep 10, 2002 3.667 3.667 3.487 3.631 2,144 -0.02(-0.42%)
Sep 09, 2002 3.349 3.646 3.334 3.646 2,534 -0.15(-3.92%)
Sep 06, 2002 3.734 3.795 3.477 3.795 6,434 +0.81(+27.15%)
Sep 05, 2002 3.026 3.318 2.959 2.985 7,019 -0.34(-10.32%)
Sep 04, 2002 2.960 3.329 2.960 3.329 1,622 +0.37(+12.48%)
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.