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

Inter Parfums Inc (NQ: IPAR )

119.78 +0.58 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 8.772 8.845 8.396 8.633 330,994 -0.20(-2.28%)
Nov 29, 2004 8.050 9.087 7.998 8.834 1,248,594 +1.13(+14.66%)
Nov 26, 2004 7.642 7.782 7.601 7.705 46,122 +0.11(+1.43%)
Nov 24, 2004 7.384 7.730 7.338 7.596 155,807 +0.23(+3.15%)
Nov 23, 2004 7.482 7.740 7.281 7.364 143,598 -0.37(-4.80%)
Nov 22, 2004 7.575 7.921 7.482 7.735 118,987 -0.06(-0.73%)
Nov 19, 2004 8.081 8.122 7.689 7.792 194,565 -0.21(-2.58%)
Nov 18, 2004 7.668 8.122 7.653 7.998 507,925 +0.34(+4.38%)
Nov 17, 2004 7.571 7.704 7.549 7.663 124,995 +0.02(+0.20%)
Nov 16, 2004 7.611 7.699 7.482 7.647 158,520 +0.03(+0.34%)
Nov 15, 2004 7.462 7.678 7.276 7.622 277,314 +0.22(+2.93%)
Nov 12, 2004 7.224 7.451 7.069 7.405 418,588 +0.08(+1.06%)
Nov 11, 2004 7.436 7.637 6.966 7.327 482,345 -0.31(-4.05%)
Nov 10, 2004 7.611 7.637 7.327 7.637 358,706 +0.05(+0.68%)
Nov 09, 2004 7.008 7.740 6.971 7.585 594,744 +0.43(+5.98%)
Nov 08, 2004 6.811 7.204 6.708 7.157 203,674 +0.17(+2.44%)
Nov 05, 2004 7.013 7.033 6.889 6.987 177,124 +0.00(+0.00%)
Nov 04, 2004 6.786 7.080 6.657 6.987 97,670 +0.05(+0.74%)
Nov 03, 2004 7.235 7.235 6.879 6.935 126,157 -0.08(-1.10%)
Nov 02, 2004 7.090 7.090 6.863 7.013 109,298 +0.00(+0.00%)
Nov 01, 2004 7.095 7.111 6.600 7.013 165,691 +0.08(+1.15%)
Oct 29, 2004 6.992 6.997 6.837 6.933 119,956 -0.07(-0.99%)
Oct 28, 2004 6.657 7.039 6.657 7.002 148,249 +0.14(+2.03%)
Oct 27, 2004 6.739 6.863 6.662 6.863 107,166 +0.15(+2.31%)
Oct 26, 2004 6.672 6.708 6.507 6.708 94,569 +0.06(+0.85%)
Oct 25, 2004 6.791 6.791 6.533 6.652 136,041 +0.05(+0.70%)
Oct 22, 2004 6.682 6.739 6.543 6.605 106,584 -0.07(-1.08%)
Oct 21, 2004 6.590 6.734 6.522 6.677 111,235 +0.13(+2.05%)
Oct 20, 2004 6.590 6.590 6.430 6.543 117,437 +0.09(+1.44%)
Oct 19, 2004 6.373 6.569 6.373 6.450 80,616 -0.04(-0.64%)
Oct 18, 2004 6.311 6.512 6.311 6.492 76,353 +0.07(+1.04%)
Oct 15, 2004 6.507 6.517 6.342 6.424 201,542 +0.00(+0.00%)
Oct 14, 2004 6.693 6.698 6.419 6.424 235,455 +0.01(+0.08%)
Oct 13, 2004 6.393 6.781 6.393 6.419 515,289 -0.14(-2.12%)
Oct 12, 2004 6.633 6.636 6.399 6.559 143,792 -0.04(-0.55%)
Oct 11, 2004 6.368 6.615 6.368 6.595 106,972 +0.15(+2.40%)
Oct 08, 2004 6.574 6.708 6.378 6.440 105,809 -0.23(-3.41%)
Oct 07, 2004 6.579 6.703 6.430 6.667 153,288 +0.18(+2.78%)
Oct 06, 2004 6.528 6.621 6.414 6.486 80,229 -0.08(-1.18%)
Oct 05, 2004 6.569 6.698 6.466 6.564 111,042 -0.07(-1.01%)
Oct 04, 2004 7.018 7.111 6.605 6.631 221,115 -0.38(-5.38%)
Oct 01, 2004 7.018 7.204 6.811 7.008 268,981 -0.04(-0.51%)
Sep 30, 2004 6.842 7.224 6.842 7.044 287,197 +0.21(+3.02%)
Sep 29, 2004 6.285 6.863 6.285 6.837 198,054 +0.46(+7.29%)
Sep 28, 2004 6.249 6.450 6.244 6.373 175,574 -0.07(-1.04%)
Sep 27, 2004 6.424 6.672 6.234 6.440 223,247 -0.22(-3.33%)
Sep 24, 2004 6.915 6.951 6.512 6.662 278,283 -0.22(-3.15%)
Sep 23, 2004 6.631 7.044 6.621 6.879 467,035 +0.26(+3.90%)
Sep 22, 2004 6.455 6.682 6.455 6.621 224,797 -0.02(-0.23%)
Sep 21, 2004 6.626 6.848 6.579 6.636 211,425 -0.06(-0.85%)
Sep 20, 2004 6.250 6.904 6.208 6.693 326,731 +0.42(+6.75%)
Sep 17, 2004 6.739 6.889 6.254 6.270 307,158 -0.38(-5.74%)
Sep 16, 2004 6.713 6.940 6.579 6.652 197,666 -0.15(-2.27%)
Sep 15, 2004 7.059 7.219 6.677 6.806 542,808 -0.05(-0.75%)
Sep 14, 2004 6.151 7.039 6.115 6.858 800,937 +0.77(+12.72%)
Sep 13, 2004 6.032 6.290 5.996 6.084 170,148 +0.09(+1.46%)
Sep 10, 2004 5.955 6.089 5.888 5.996 279,101 -0.07(-1.11%)
Sep 09, 2004 6.166 6.213 5.986 6.063 403,278 +0.21(+3.62%)
Sep 08, 2004 5.996 6.290 5.841 5.852 322,661 -0.32(-5.18%)
Sep 07, 2004 6.120 6.357 6.063 6.172 219,233 +0.03(+0.42%)
Sep 03, 2004 6.424 6.656 6.130 6.146 176,543 -0.23(-3.56%)
Sep 02, 2004 6.672 6.708 6.342 6.373 139,335 -0.16(-2.45%)
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.