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

Inter Parfums Inc (NQ: IPAR )

118.27 UNCHANGED
Streaming Delayed Price Updated: 2:18 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 (%)
Oct 30, 2009 9.521 9.706 9.435 9.505 118,722 -0.09(-0.97%)
Oct 29, 2009 9.288 9.737 9.180 9.598 91,452 +0.42(+4.55%)
Oct 28, 2009 9.157 9.281 9.110 9.180 98,306 +0.15(+1.72%)
Oct 27, 2009 8.956 9.358 8.956 9.025 37,882 +0.09(+0.95%)
Oct 26, 2009 9.590 9.908 8.530 8.940 112,976 -0.69(-7.15%)
Oct 23, 2009 9.644 10.19 9.381 9.629 45,077 -0.42(-4.16%)
Oct 22, 2009 9.706 10.43 9.536 10.05 77,834 +0.42(+4.34%)
Oct 21, 2009 9.644 10.05 9.559 9.629 111,861 -0.03(-0.32%)
Oct 20, 2009 9.513 9.683 9.202 9.660 200,386 +0.12(+1.30%)
Oct 19, 2009 9.621 9.675 9.404 9.536 28,069 -0.06(-0.65%)
Oct 16, 2009 9.575 9.613 9.366 9.598 46,266 -0.06(-0.64%)
Oct 15, 2009 9.730 9.776 9.598 9.660 38,484 -0.15(-1.50%)
Oct 14, 2009 9.846 9.892 9.683 9.807 38,167 +0.11(+1.12%)
Oct 13, 2009 9.706 9.745 9.552 9.699 116,915 -0.04(-0.40%)
Oct 12, 2009 9.750 9.846 9.606 9.737 58,380 -0.03(-0.32%)
Oct 09, 2009 9.761 9.784 9.536 9.768 77,752 -0.05(-0.47%)
Oct 08, 2009 9.846 9.970 9.621 9.815 37,607 +0.10(+1.04%)
Oct 07, 2009 9.644 9.908 9.613 9.714 127,241 +0.04(+0.40%)
Oct 06, 2009 8.739 9.962 8.569 9.675 194,387 +1.00(+11.51%)
Oct 05, 2009 9.327 9.443 8.669 8.677 214,164 -0.61(-6.58%)
Oct 02, 2009 8.956 9.466 8.903 9.288 101,830 +0.16(+1.78%)
Oct 01, 2009 9.250 9.250 9.002 9.126 58,040 -0.33(-3.44%)
Sep 30, 2009 9.575 9.582 8.855 9.451 84,735 -0.09(-0.89%)
Sep 29, 2009 9.528 9.637 9.420 9.536 37,745 -0.17(-1.75%)
Sep 28, 2009 9.172 9.822 8.925 9.706 83,942 +0.58(+6.36%)
Sep 25, 2009 9.149 9.172 8.979 9.126 73,936 -0.07(-0.76%)
Sep 24, 2009 9.048 9.257 8.824 9.195 64,357 +0.23(+2.59%)
Sep 23, 2009 8.839 9.126 8.739 8.963 129,633 +0.12(+1.31%)
Sep 22, 2009 8.754 8.901 8.522 8.847 40,857 +0.21(+2.42%)
Sep 21, 2009 8.661 8.754 8.522 8.638 39,676 -0.14(-1.59%)
Sep 18, 2009 9.064 9.250 8.661 8.778 126,755 -0.22(-2.41%)
Sep 17, 2009 9.048 9.211 8.963 8.994 53,858 -0.02(-0.26%)
Sep 16, 2009 9.048 9.165 8.646 9.017 159,062 +0.04(+0.43%)
Sep 15, 2009 8.646 9.048 8.483 8.979 61,445 +0.33(+3.85%)
Sep 14, 2009 8.140 8.646 8.112 8.646 95,580 +0.13(+1.55%)
Sep 11, 2009 8.290 8.630 8.197 8.514 115,158 +0.26(+3.09%)
Sep 10, 2009 8.143 8.290 7.895 8.259 121,563 +0.08(+0.95%)
Sep 09, 2009 7.872 8.321 7.779 8.181 119,030 +0.29(+3.73%)
Sep 08, 2009 7.601 7.934 7.601 7.887 94,178 +0.33(+4.41%)
Sep 04, 2009 7.168 7.555 7.113 7.555 65,012 +0.37(+5.17%)
Sep 03, 2009 7.253 7.253 7.059 7.183 42,428 -0.02(-0.22%)
Sep 02, 2009 7.222 7.502 7.160 7.198 53,212 -0.03(-0.43%)
Sep 01, 2009 7.377 7.531 7.129 7.229 78,725 -0.24(-3.21%)
Aug 31, 2009 7.454 7.671 7.423 7.469 152,065 -0.05(-0.62%)
Aug 28, 2009 7.694 7.733 7.469 7.516 56,714 -0.09(-1.22%)
Aug 27, 2009 7.562 7.671 7.392 7.609 39,696 +0.03(+0.41%)
Aug 26, 2009 7.547 7.609 7.493 7.578 45,567 -0.02(-0.31%)
Aug 25, 2009 7.709 7.818 7.469 7.601 30,320 -0.02(-0.20%)
Aug 24, 2009 7.764 7.810 7.555 7.616 108,650 -0.09(-1.20%)
Aug 21, 2009 7.725 7.794 7.601 7.709 85,461 +0.12(+1.63%)
Aug 20, 2009 7.547 7.655 7.485 7.585 35,490 +0.00(+0.00%)
Aug 19, 2009 7.423 7.663 7.392 7.585 57,991 +0.02(+0.20%)
Aug 18, 2009 7.609 7.616 7.446 7.570 77,682 +0.02(+0.31%)
Aug 17, 2009 7.686 7.841 7.531 7.547 105,555 -0.20(-2.60%)
Aug 14, 2009 7.616 7.872 7.555 7.748 101,134 +0.16(+2.14%)
Aug 13, 2009 7.361 7.663 7.346 7.585 143,018 +0.31(+4.26%)
Aug 12, 2009 7.377 7.446 7.253 7.276 85,252 -0.10(-1.36%)
Aug 11, 2009 7.740 8.042 7.137 7.377 105,672 -0.30(-3.93%)
Aug 10, 2009 7.748 7.895 7.423 7.678 75,494 -0.17(-2.17%)
Aug 07, 2009 7.733 7.911 7.585 7.849 45,338 +0.29(+3.89%)
Aug 06, 2009 7.632 7.818 7.516 7.555 38,105 -0.01(-0.10%)
Aug 05, 2009 8.011 8.120 7.415 7.562 66,877 -0.41(-5.15%)
Aug 04, 2009 7.887 8.073 7.864 7.973 65,242 +0.16(+2.08%)
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.