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

Inter Parfums Inc (NQ: IPAR )

120.02 +1.75 (+1.48%)
Streaming Delayed Price Updated: 1:05 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 30, 2009 8.507 9.134 8.507 9.126 290,284 +0.83(+9.98%)
Nov 27, 2009 8.785 8.824 8.104 8.298 108,179 -0.53(-5.96%)
Nov 25, 2009 8.986 9.327 8.785 8.824 113,430 -0.15(-1.64%)
Nov 24, 2009 9.691 9.869 8.909 8.971 75,190 -0.24(-2.61%)
Nov 23, 2009 9.033 9.350 9.033 9.211 41,574 +0.37(+4.20%)
Nov 20, 2009 8.948 9.226 8.723 8.839 53,239 -0.18(-1.97%)
Nov 19, 2009 9.265 9.389 8.940 9.017 53,712 -0.39(-4.12%)
Nov 18, 2009 9.706 9.761 9.281 9.404 74,321 -0.27(-2.80%)
Nov 17, 2009 9.691 10.01 9.435 9.675 73,656 -0.13(-1.34%)
Nov 16, 2009 9.250 9.815 9.250 9.807 121,497 +0.56(+6.03%)
Nov 13, 2009 8.754 9.327 8.576 9.250 75,915 +0.51(+5.85%)
Nov 12, 2009 8.677 9.017 8.437 8.739 560,981 +0.03(+0.36%)
Nov 11, 2009 8.669 8.855 8.553 8.708 275,589 +0.22(+2.55%)
Nov 10, 2009 8.785 9.033 8.321 8.491 165,665 -0.33(-3.69%)
Nov 09, 2009 8.607 8.909 8.607 8.816 165,135 -0.09(-0.96%)
Nov 06, 2009 8.901 9.064 8.731 8.901 79,155 -0.07(-0.78%)
Nov 05, 2009 8.661 9.157 8.661 8.971 140,858 +0.46(+5.36%)
Nov 04, 2009 9.141 9.288 8.476 8.514 308,746 -0.58(-6.38%)
Nov 03, 2009 9.381 9.621 8.986 9.095 147,098 -0.39(-4.08%)
Nov 02, 2009 9.567 9.939 9.397 9.482 94,903 -0.02(-0.24%)
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%)
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.