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

Inter Parfums Inc (NQ: IPAR )

119.93 +1.66 (+1.40%)
Streaming Delayed Price Updated: 12:21 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 (%)
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%)
Nov 03, 2008 9.541 9.603 8.666 9.239 160,472 +0.21(+2.32%)
Oct 31, 2008 8.635 9.045 8.201 9.030 166,652 +0.60(+7.07%)
Oct 30, 2008 8.410 8.673 8.093 8.433 101,577 +0.28(+3.42%)
Oct 29, 2008 8.356 8.488 7.907 8.155 171,345 -0.19(-2.23%)
Oct 28, 2008 7.961 8.371 7.752 8.340 229,470 +0.55(+7.06%)
Oct 27, 2008 8.023 8.333 7.682 7.791 148,257 -0.33(-4.10%)
Oct 24, 2008 8.325 8.449 7.698 8.124 93,366 -0.67(-7.58%)
Oct 23, 2008 8.426 8.890 8.271 8.790 96,791 +0.39(+4.70%)
Oct 22, 2008 8.503 8.960 8.240 8.395 113,162 -0.34(-3.90%)
Oct 21, 2008 8.681 9.216 8.534 8.735 160,291 -0.11(-1.23%)
Oct 20, 2008 8.751 8.937 8.426 8.844 86,873 +0.29(+3.35%)
Oct 17, 2008 7.884 8.875 7.628 8.557 214,843 +0.32(+3.85%)
Oct 16, 2008 7.806 8.240 7.520 8.240 159,130 +0.49(+6.29%)
Oct 15, 2008 9.161 9.161 7.744 7.752 98,247 -1.05(-11.96%)
Oct 14, 2008 9.014 9.053 8.542 8.805 96,665 +0.08(+0.89%)
Oct 13, 2008 8.573 8.735 7.868 8.728 227,475 +0.61(+7.54%)
Oct 10, 2008 7.729 8.186 6.985 8.116 490,630 +0.15(+1.95%)
Oct 09, 2008 9.146 9.223 7.721 7.961 230,269 -1.15(-12.59%)
Oct 08, 2008 9.316 9.440 8.201 9.107 417,953 +0.07(+0.77%)
Oct 07, 2008 9.796 9.843 8.999 9.037 149,185 -0.62(-6.42%)
Oct 06, 2008 9.456 9.734 9.068 9.657 209,373 -0.24(-2.43%)
Oct 03, 2008 10.41 10.41 9.758 9.897 96,142 -0.41(-3.98%)
Oct 02, 2008 10.40 10.49 10.10 10.31 253,306 -0.15(-1.48%)
Oct 01, 2008 10.31 10.75 10.14 10.46 164,301 -0.04(-0.37%)
Sep 30, 2008 10.20 10.83 10.20 10.50 103,705 +0.42(+4.15%)
Sep 29, 2008 10.93 10.93 9.982 10.08 131,260 -1.15(-10.27%)
Sep 26, 2008 10.62 11.41 10.44 11.24 165,779 +0.40(+3.72%)
Sep 25, 2008 10.85 10.88 10.28 10.83 124,459 +0.03(+0.29%)
Sep 24, 2008 11.07 11.44 10.67 10.80 124,137 -0.22(-2.04%)
Sep 23, 2008 11.30 11.31 10.98 11.03 117,796 -0.18(-1.59%)
Sep 22, 2008 11.31 11.62 10.87 11.21 144,362 -0.18(-1.56%)
Sep 19, 2008 11.00 11.62 10.82 11.38 345,590 +0.58(+5.38%)
Sep 18, 2008 10.35 10.84 10.02 10.80 250,329 +0.74(+7.31%)
Sep 17, 2008 10.11 10.35 9.773 10.07 159,778 -0.20(-1.96%)
Sep 16, 2008 9.502 10.28 9.386 10.27 153,309 +0.50(+5.15%)
Sep 15, 2008 9.742 10.44 9.719 9.765 96,709 -0.43(-4.18%)
Sep 12, 2008 10.52 10.66 10.15 10.19 106,395 -0.46(-4.36%)
Sep 11, 2008 10.51 10.68 10.35 10.66 105,153 -0.02(-0.15%)
Sep 10, 2008 11.42 11.42 10.56 10.67 214,735 +0.14(+1.32%)
Sep 09, 2008 10.62 10.84 10.15 10.53 141,578 -0.07(-0.66%)
Sep 08, 2008 10.83 10.83 10.30 10.60 211,606 +0.05(+0.44%)
Sep 05, 2008 10.33 10.62 10.16 10.56 131,059 +0.19(+1.87%)
Sep 04, 2008 10.60 10.60 10.08 10.36 169,906 -0.35(-3.25%)
Sep 03, 2008 10.69 10.91 10.57 10.71 121,633 +0.02(+0.14%)
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.