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

Inter Parfums Inc (NQ: IPAR )

120.22 +1.95 (+1.64%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
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%)
Sep 01, 2004 6.192 6.915 6.192 6.533 231,192 +0.18(+2.84%)
Aug 31, 2004 6.605 6.605 6.213 6.352 86,043 -0.22(-3.30%)
Aug 30, 2004 6.099 6.595 6.099 6.569 102,127 +0.35(+5.64%)
Aug 27, 2004 6.399 6.399 6.068 6.218 66,664 +0.09(+1.43%)
Aug 26, 2004 6.197 6.321 6.115 6.130 106,391 -0.17(-2.62%)
Aug 25, 2004 6.197 6.445 6.197 6.295 72,283 +0.05(+0.83%)
Aug 24, 2004 6.357 6.688 6.192 6.244 134,878 -0.24(-3.74%)
Aug 23, 2004 6.703 6.729 6.357 6.486 132,566 +0.12(+1.86%)
Aug 20, 2004 6.393 6.708 6.342 6.368 205,141 +0.02(+0.24%)
Aug 19, 2004 6.450 6.517 6.321 6.352 123,832 -0.18(-2.69%)
Aug 18, 2004 6.249 6.548 6.249 6.528 165,499 -0.06(-0.86%)
Aug 17, 2004 6.579 6.739 6.368 6.584 264,330 -0.11(-1.62%)
Aug 16, 2004 7.266 7.266 6.579 6.693 336,808 -0.37(-5.19%)
Aug 13, 2004 6.672 7.137 6.368 7.059 277,314 +0.28(+4.19%)
Aug 12, 2004 7.260 7.477 6.672 6.775 377,892 -0.95(-12.35%)
Aug 11, 2004 7.482 7.766 7.327 7.730 157,551 +0.28(+3.74%)
Aug 10, 2004 7.069 7.456 6.966 7.451 112,980 +0.51(+7.36%)
Aug 09, 2004 7.224 7.235 6.915 6.940 218,997 -0.35(-4.75%)
Aug 06, 2004 7.725 7.730 7.286 7.286 173,830 -0.44(-5.74%)
Aug 05, 2004 7.751 7.926 7.663 7.730 117,631 -0.17(-2.09%)
Aug 04, 2004 7.864 7.936 7.647 7.895 128,289 -0.10(-1.29%)
Aug 03, 2004 8.380 8.380 7.864 7.998 204,354 -0.29(-3.49%)
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.