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

Inter Parfums Inc (NQ: IPAR )

120.12 +1.85 (+1.56%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 23, 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 (%)
Jan 30, 2009 4.530 4.925 4.283 4.677 165,246 +0.19(+4.32%)
Jan 29, 2009 5.227 5.328 4.058 4.484 271,718 -1.06(-19.13%)
Jan 28, 2009 5.018 5.553 4.856 5.545 109,809 +0.61(+12.40%)
Jan 27, 2009 4.616 4.987 4.461 4.933 192,716 +0.32(+6.88%)
Jan 26, 2009 4.375 4.701 4.321 4.616 148,984 +0.28(+6.43%)
Jan 23, 2009 3.872 4.569 3.872 4.337 272,301 +0.40(+10.24%)
Jan 22, 2009 3.880 3.988 3.771 3.934 178,147 -0.05(-1.36%)
Jan 21, 2009 3.833 4.120 3.733 3.988 371,699 +0.22(+5.75%)
Jan 20, 2009 4.236 4.275 3.694 3.771 291,225 -0.56(-12.88%)
Jan 16, 2009 4.732 4.999 3.593 4.329 484,373 -0.48(-9.98%)
Jan 15, 2009 5.018 5.111 4.523 4.809 189,003 -0.21(-4.17%)
Jan 14, 2009 5.529 5.568 5.003 5.018 159,727 -0.63(-11.11%)
Jan 13, 2009 5.436 5.762 5.436 5.645 71,884 +0.21(+3.85%)
Jan 12, 2009 5.584 5.607 5.220 5.436 158,448 -0.18(-3.17%)
Jan 09, 2009 6.389 6.521 5.614 5.614 134,921 -0.77(-12.12%)
Jan 08, 2009 5.692 6.404 5.669 6.389 67,554 +0.51(+8.70%)
Jan 07, 2009 6.311 6.451 5.808 5.878 68,712 -0.57(-8.88%)
Jan 06, 2009 5.986 6.652 5.812 6.451 79,086 +0.51(+8.60%)
Jan 05, 2009 5.909 6.087 5.816 5.940 62,031 +0.02(+0.26%)
Jan 02, 2009 5.971 6.118 5.429 5.924 173,819 -0.02(-0.39%)
Dec 31, 2008 4.949 5.971 4.755 5.947 175,087 +1.02(+20.75%)
Dec 30, 2008 5.065 5.204 4.585 4.925 338,267 -0.14(-2.75%)
Dec 29, 2008 5.444 5.444 5.065 5.065 102,928 -0.33(-6.17%)
Dec 26, 2008 5.119 5.421 5.119 5.398 46,822 +0.30(+5.93%)
Dec 24, 2008 5.165 5.165 5.010 5.096 9,825 -0.05(-1.05%)
Dec 23, 2008 5.676 5.855 4.995 5.150 124,624 -0.49(-8.65%)
Dec 22, 2008 5.978 6.118 5.421 5.638 93,341 -0.29(-4.84%)
Dec 19, 2008 6.373 6.691 5.924 5.924 277,986 -0.19(-3.04%)
Dec 18, 2008 6.017 6.180 5.917 6.110 86,798 +0.05(+0.90%)
Dec 17, 2008 5.676 6.149 5.676 6.056 109,054 +0.29(+5.11%)
Dec 16, 2008 5.584 5.769 5.405 5.762 168,792 +0.28(+5.08%)
Dec 15, 2008 6.033 6.428 5.390 5.483 68,611 -0.53(-8.76%)
Dec 12, 2008 5.367 6.017 5.212 6.009 77,386 +0.51(+9.30%)
Dec 11, 2008 5.607 5.847 5.467 5.498 96,132 -0.23(-4.05%)
Dec 10, 2008 5.312 5.932 5.312 5.731 93,860 +0.50(+9.47%)
Dec 09, 2008 5.034 5.676 4.956 5.235 227,454 +0.16(+3.21%)
Dec 08, 2008 4.654 5.336 4.515 5.072 585,477 +0.55(+12.16%)
Dec 05, 2008 4.027 4.662 4.027 4.523 213,726 +0.42(+10.19%)
Dec 04, 2008 4.383 4.554 3.903 4.104 245,104 -0.33(-7.34%)
Dec 03, 2008 4.360 4.639 4.313 4.430 248,169 -0.12(-2.56%)
Dec 02, 2008 4.770 4.848 4.321 4.546 807,899 -0.11(-2.33%)
Dec 01, 2008 5.522 5.522 4.631 4.654 194,606 -1.05(-18.34%)
Nov 28, 2008 5.645 6.025 5.460 5.700 53,641 -0.10(-1.74%)
Nov 26, 2008 4.887 5.886 4.856 5.800 154,157 +0.74(+14.53%)
Nov 25, 2008 5.421 5.483 4.902 5.065 253,702 -0.43(-7.89%)
Nov 24, 2008 4.453 5.676 4.360 5.498 294,930 +1.12(+25.66%)
Nov 21, 2008 4.716 4.716 4.190 4.375 144,492 -0.26(-5.52%)
Nov 20, 2008 5.444 5.444 4.414 4.631 179,103 -0.83(-15.18%)
Nov 19, 2008 5.870 6.048 5.444 5.460 107,607 -0.45(-7.60%)
Nov 18, 2008 6.157 6.172 5.700 5.909 149,846 -0.24(-3.90%)
Nov 17, 2008 6.459 6.513 6.017 6.149 136,153 -0.36(-5.48%)
Nov 14, 2008 7.279 7.279 6.497 6.505 118,848 -0.92(-12.41%)
Nov 13, 2008 6.265 7.465 6.041 7.427 218,434 +1.21(+19.43%)
Nov 12, 2008 7.070 7.070 6.172 6.219 179,054 -0.98(-13.66%)
Nov 11, 2008 7.496 7.605 7.117 7.202 119,561 -0.46(-6.06%)
Nov 10, 2008 8.147 8.271 7.597 7.667 94,551 -0.49(-5.98%)
Nov 07, 2008 8.224 8.573 7.837 8.155 134,381 +0.02(+0.29%)
Nov 06, 2008 8.759 9.123 8.131 8.131 216,231 -0.72(-8.14%)
Nov 05, 2008 9.595 9.882 8.797 8.852 112,296 -0.88(-9.07%)
Nov 04, 2008 9.363 9.812 9.045 9.734 161,191 +0.50(+5.36%)
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.