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 (%)
Aug 30, 2002 3.349 3.349 3.251 3.251 581 +0.10(+3.28%)
Aug 29, 2002 3.148 3.148 3.148 3.148 968 -0.08(-2.40%)
Aug 28, 2002 3.359 3.359 3.225 3.225 1,937 -0.13(-3.99%)
Aug 27, 2002 3.530 3.591 3.277 3.359 5,464 -0.33(-8.82%)
Aug 26, 2002 3.558 3.684 3.558 3.684 232,548 +0.15(+4.23%)
Aug 23, 2002 3.755 3.755 3.530 3.535 1,937 -0.19(-5.12%)
Aug 22, 2002 3.524 3.726 3.524 3.726 2,548 -0.05(-1.37%)
Aug 21, 2002 3.648 3.886 3.648 3.777 20,541 +0.04(+0.97%)
Aug 20, 2002 3.860 3.860 3.736 3.741 2,325 +0.06(+1.54%)
Aug 16, 2002 3.659 3.819 3.659 3.684 4,844 +0.10(+2.73%)
Aug 15, 2002 3.561 3.782 3.509 3.586 7,945 -0.01(-0.14%)
Aug 14, 2002 3.616 3.622 3.561 3.591 3,488 +0.08(+2.35%)
Aug 13, 2002 3.524 3.524 3.509 3.509 2,732 -0.01(-0.29%)
Aug 12, 2002 3.509 3.519 3.509 3.519 1,937 -0.04(-1.16%)
Aug 07, 2002 3.251 3.561 3.171 3.561 11,046 +0.49(+15.77%)
Aug 06, 2002 3.071 3.199 3.071 3.075 12,402 +0.01(+0.17%)
Aug 05, 2002 3.096 3.096 3.070 3.070 23,642 -0.05(-1.65%)
Aug 02, 2002 3.122 3.127 3.122 3.122 3,875 -0.05(-1.71%)
Aug 01, 2002 3.101 3.225 3.096 3.176 5,813 +0.02(+0.57%)
Jul 31, 2002 3.158 3.158 3.158 3.158 1,356 +0.00(+0.00%)
Jul 30, 2002 3.225 3.225 3.091 3.158 50,579 +0.06(+2.00%)
Jul 29, 2002 3.096 3.096 3.073 3.096 16,859 +0.00(+0.00%)
Jul 26, 2002 3.039 3.096 3.030 3.096 49,029 -0.04(-1.32%)
Jul 25, 2002 3.158 3.225 3.008 3.137 4,844 +0.00(+0.00%)
Jul 24, 2002 3.199 3.199 3.070 3.137 6,007 -0.14(-4.25%)
Jul 23, 2002 3.483 3.483 3.277 3.277 38,176 -0.23(-6.48%)
Jul 22, 2002 3.524 3.524 3.174 3.504 6,201 +0.25(+7.78%)
Jul 19, 2002 3.535 3.684 3.251 3.251 16,666 -0.62(-16.00%)
Jul 17, 2002 3.844 3.870 3.844 3.870 8,720 +0.02(+0.54%)
Jul 12, 2002 3.844 3.870 3.844 3.850 10,270 -0.02(-0.53%)
Jul 11, 2002 3.870 3.870 3.870 3.870 193 +0.01(+0.13%)
Jul 10, 2002 3.870 3.870 3.829 3.865 7,945 +0.02(+0.40%)
Jul 09, 2002 3.700 3.850 3.700 3.850 18,410 +0.15(+4.05%)
Jul 08, 2002 3.870 3.870 3.700 3.700 3,488 -0.17(-4.40%)
Jul 05, 2002 3.870 3.870 3.870 3.870 1,937 +0.06(+1.49%)
Jul 04, 2002 3.690 3.813 3.623 3.813 4,457 +0.00(+0.00%)
Jul 03, 2002 3.690 3.813 3.623 3.813 4,457 +0.14(+3.79%)
Jul 02, 2002 3.468 3.819 3.437 3.674 14,921 +0.06(+1.71%)
Jul 01, 2002 3.586 3.746 3.519 3.612 25,192 +0.03(+0.72%)
Jun 28, 2002 4.092 4.309 3.581 3.586 235,455 -0.65(-15.24%)
Jun 27, 2002 4.092 4.283 4.092 4.231 109,685 +0.00(+0.00%)
Jun 26, 2002 4.226 4.231 4.226 4.231 6,395 +0.09(+2.24%)
Jun 25, 2002 4.221 4.226 3.927 4.138 7,751 +0.09(+2.17%)
Jun 21, 2002 4.102 4.102 4.051 4.051 8,333 -0.05(-1.26%)
Jun 20, 2002 4.025 4.231 4.025 4.102 3,488 +0.10(+2.58%)
Jun 19, 2002 4.231 4.283 3.906 3.999 17,247 -0.21(-5.02%)
Jun 18, 2002 4.231 4.231 4.211 4.211 2,713 -0.02(-0.49%)
Jun 17, 2002 4.252 4.283 4.185 4.231 15,115 +0.01(+0.12%)
Jun 14, 2002 4.226 4.226 4.144 4.226 3,682 -0.03(-0.73%)
Jun 12, 2002 4.064 4.257 3.876 4.257 4,650 +0.00(+0.00%)
Jun 11, 2002 4.144 4.257 4.128 4.257 8,526 +0.36(+9.27%)
Jun 10, 2002 3.922 3.922 3.896 3.896 1,162 +0.00(+0.00%)
Jun 07, 2002 3.896 3.896 3.896 3.896 193 -0.03(-0.66%)
Jun 06, 2002 4.216 4.216 3.922 3.922 20,541 -0.26(-6.29%)
Jun 05, 2002 4.159 4.185 4.159 4.185 2,325 -0.20(-4.59%)
May 31, 2002 4.386 4.389 4.386 4.386 7,557 +0.00(+0.00%)
May 28, 2002 4.169 4.464 4.169 4.386 7,751 +0.00(+0.00%)
May 27, 2002 4.185 4.389 4.185 4.386 3,294 +0.00(+0.00%)
May 24, 2002 4.185 4.389 4.185 4.386 3,294 +0.02(+0.35%)
May 23, 2002 4.453 4.453 4.165 4.371 22,867 -0.13(-2.97%)
May 22, 2002 4.515 4.515 4.510 4.504 3,488 -0.01(-0.24%)
May 21, 2002 4.154 4.515 4.154 4.515 3,682 -0.01(-0.11%)
May 20, 2002 4.226 4.226 4.226 4.520 3,100 +0.29(+6.83%)
May 17, 2002 4.231 4.231 4.231 4.231 1,162 -0.28(-6.18%)
May 16, 2002 4.257 4.510 4.247 4.510 2,325 +0.12(+2.82%)
May 15, 2002 4.515 4.515 4.386 4.386 387 -0.15(-3.20%)
May 14, 2002 4.515 4.634 4.515 4.531 3,294 -0.06(-1.34%)
May 13, 2002 4.386 4.639 4.335 4.593 6,395 +0.21(+4.71%)
May 10, 2002 4.386 4.386 4.386 4.386 193 +0.05(+1.07%)
May 09, 2002 4.335 4.386 4.335 4.340 121,313 +0.01(+0.12%)
May 08, 2002 4.335 4.335 4.319 4.335 14,534 +0.00(+0.00%)
May 07, 2002 4.319 4.335 4.267 4.335 6,201 +0.06(+1.33%)
May 06, 2002 4.267 4.278 4.267 4.278 1,356 +0.01(+0.24%)
May 03, 2002 4.267 4.267 4.267 4.267 0 +0.00(+0.00%)
May 02, 2002 4.438 4.438 4.267 4.267 35,463 -0.07(-1.55%)
May 01, 2002 4.237 4.335 4.237 4.335 12,402 +0.09(+2.19%)
Apr 30, 2002 4.195 4.242 4.128 4.242 18,022 +0.04(+0.86%)
Apr 29, 2002 4.324 4.324 4.206 4.206 16,084 -0.03(-0.61%)
Apr 26, 2002 4.329 4.335 4.231 4.231 17,634 -0.10(-2.26%)
Apr 25, 2002 4.335 4.335 4.329 4.329 1,550 -0.01(-0.12%)
Apr 24, 2002 4.334 4.335 4.262 4.335 2,325 +0.00(+0.01%)
Apr 23, 2002 4.335 4.335 4.257 4.334 7,364 +0.03(+0.59%)
Apr 22, 2002 4.335 4.335 4.231 4.309 3,100 -0.03(-0.58%)
Apr 19, 2002 4.329 4.335 4.298 4.334 2,713 +0.00(+0.11%)
Apr 18, 2002 4.335 4.335 4.329 4.329 4,844 -0.01(-0.12%)
Apr 17, 2002 4.335 4.489 4.309 4.335 26,936 -0.05(-1.18%)
Apr 16, 2002 4.437 4.437 4.386 4.386 4,844 +0.05(+1.07%)
Apr 15, 2002 4.128 4.362 4.128 4.340 28,681 +0.24(+5.79%)
Apr 12, 2002 4.020 4.102 3.870 4.102 20,929 +0.08(+2.05%)
Apr 11, 2002 3.973 4.020 3.973 4.020 1,162 +0.05(+1.17%)
Apr 10, 2002 4.046 4.046 3.973 3.973 3,682 -0.07(-1.66%)
Apr 09, 2002 4.040 4.077 4.040 4.040 8,139 +0.00(+0.01%)
Apr 08, 2002 3.881 4.040 3.870 4.040 4,844 +0.05(+1.15%)
Apr 05, 2002 4.046 4.046 3.994 3.994 2,519 -0.05(-1.28%)
Apr 04, 2002 4.046 4.046 4.046 4.046 968 +0.05(+1.15%)
Apr 03, 2002 3.994 4.046 3.994 4.000 5,232 -0.05(-1.14%)
Apr 02, 2002 4.071 4.071 4.046 4.046 3,294 +0.17(+4.39%)
Apr 01, 2002 4.051 4.077 3.875 3.875 3,488 -0.18(-4.33%)
Mar 29, 2002 4.071 4.071 4.051 4.051 5,619 +0.00(+0.00%)
Mar 28, 2002 4.071 4.071 4.051 4.051 5,619 -0.02(-0.51%)
Mar 27, 2002 4.040 4.077 4.040 4.071 1,744 +0.02(+0.38%)
Mar 26, 2002 4.071 4.077 4.056 4.056 11,433 -0.02(-0.38%)
Mar 25, 2002 4.015 4.071 3.984 4.071 5,038 -0.00(-0.11%)
Mar 22, 2002 4.077 4.077 4.076 4.076 4,069 -0.02(-0.52%)
Mar 21, 2002 4.025 4.097 4.025 4.097 1,162 +0.19(+4.98%)
Mar 20, 2002 3.903 3.903 3.903 3.903 581 -0.10(-2.41%)
Mar 19, 2002 4.102 4.102 3.999 3.999 1,356 -0.13(-3.12%)
Mar 18, 2002 4.128 4.128 3.999 4.128 3,294 +0.00(+0.00%)
Mar 15, 2002 4.335 4.340 3.901 4.128 13,177 -0.03(-0.74%)
Mar 14, 2002 4.133 4.335 4.128 4.159 9,495 +0.18(+4.54%)
Mar 13, 2002 3.917 4.180 3.899 3.979 2,325 +0.05(+1.31%)
Mar 12, 2002 3.973 4.154 3.922 3.927 10,077 -0.07(-1.81%)
Mar 11, 2002 4.123 4.123 3.999 3.999 968 -0.13(-3.12%)
Mar 08, 2002 4.128 4.242 4.128 4.128 24,999 +0.07(+1.65%)
Mar 07, 2002 3.984 4.128 3.984 4.061 7,945 +0.15(+3.96%)
Mar 06, 2002 3.999 4.051 3.906 3.906 2,131 +0.24(+6.62%)
Mar 05, 2002 3.870 3.999 3.664 3.664 2,519 -0.21(-5.33%)
Mar 04, 2002 3.741 3.870 3.741 3.870 968 +0.04(+0.94%)
Mar 01, 2002 3.834 3.834 3.834 3.834 387 +0.09(+2.48%)
Feb 28, 2002 3.612 3.741 3.612 3.741 775 +0.13(+3.57%)
Feb 27, 2002 3.612 3.612 3.612 3.612 44,184 +0.13(+3.70%)
Feb 26, 2002 3.432 3.586 3.411 3.483 13,565 +0.08(+2.27%)
Feb 25, 2002 3.607 3.607 3.406 3.406 6,395 -0.21(-5.71%)
Feb 22, 2002 3.620 3.620 3.612 3.612 1,937 -0.05(-1.41%)
Feb 21, 2002 3.896 3.896 3.664 3.664 1,550 +0.00(+0.00%)
Feb 20, 2002 3.870 4.128 3.617 3.664 12,208 -0.21(-5.33%)
Feb 19, 2002 3.999 4.124 3.870 3.870 43,215 -0.01(-0.13%)
Feb 18, 2002 3.870 3.906 3.741 3.875 87,787 +0.00(+0.00%)
Feb 15, 2002 3.870 3.906 3.741 3.875 87,787 -0.28(-6.71%)
Feb 14, 2002 4.154 4.154 4.154 4.154 193 +0.26(+6.62%)
Feb 13, 2002 3.896 3.896 3.896 3.896 193 -0.23(-5.63%)
Feb 12, 2002 4.128 4.128 4.128 4.128 32,556 +0.00(+0.00%)
Feb 11, 2002 4.128 4.128 4.128 4.128 581 +0.00(+0.00%)
Feb 08, 2002 3.870 4.128 3.870 4.128 2,906 +0.26(+6.67%)
Feb 07, 2002 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Feb 06, 2002 3.871 3.871 3.860 3.870 11,239 +0.00(+0.00%)
Feb 05, 2002 3.880 3.880 3.870 3.870 16,084 +0.00(+0.00%)
Feb 04, 2002 4.128 4.128 3.870 3.870 6,395 -0.25(-6.13%)
Feb 01, 2002 4.087 4.123 4.087 4.123 2,519 -0.01(-0.12%)
Jan 31, 2002 4.128 4.128 4.128 4.128 2,325 +0.00(+0.00%)
Jan 30, 2002 3.819 4.128 3.819 4.128 63,563 +0.49(+13.48%)
Jan 29, 2002 3.922 3.922 3.638 3.638 17,247 +0.04(+1.15%)
Jan 28, 2002 4.102 4.102 3.597 3.597 17,247 -0.53(-12.87%)
Jan 25, 2002 4.257 4.257 4.128 4.128 10,852 -0.28(-6.43%)
Jan 24, 2002 4.257 5.289 4.180 4.412 71,315 -0.07(-1.50%)
Jan 23, 2002 4.092 4.479 4.051 4.479 16,859 +0.61(+15.73%)
Jan 22, 2002 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jan 21, 2002 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jan 18, 2002 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jan 17, 2002 3.911 3.973 3.870 3.870 7,170 -0.13(-3.23%)
Jan 16, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Jan 15, 2002 3.999 4.000 3.999 3.999 1,162 +0.03(+0.65%)
Jan 14, 2002 4.123 4.123 3.973 3.973 2,131 -0.10(-2.53%)
Jan 11, 2002 3.949 4.077 3.948 4.077 97,089 +0.13(+3.27%)
Jan 10, 2002 3.949 3.949 3.948 3.948 2,325 +0.07(+1.86%)
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.