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

Inter Parfums Inc (NQ: IPAR )

124.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 9.381 9.546 9.164 9.164 73,454 -0.26(-2.79%)
May 27, 2005 9.216 9.469 9.216 9.427 28,560 +0.04(+0.38%)
May 26, 2005 9.422 9.422 9.245 9.391 59,311 +0.00(+0.00%)
May 25, 2005 9.066 9.412 8.973 9.391 105,001 +0.19(+2.02%)
May 24, 2005 9.009 9.267 9.009 9.205 63,725 +0.09(+1.02%)
May 23, 2005 9.298 9.417 9.040 9.112 152,277 -0.37(-3.92%)
May 20, 2005 9.179 9.525 9.041 9.484 62,956 +0.25(+2.68%)
May 19, 2005 9.298 9.525 9.169 9.236 136,948 -0.26(-2.77%)
May 18, 2005 9.644 9.649 9.345 9.499 173,937 -0.12(-1.23%)
May 17, 2005 9.623 9.634 9.422 9.618 96,072 +0.04(+0.40%)
May 16, 2005 9.644 9.644 9.386 9.579 136,514 +0.03(+0.35%)
May 13, 2005 8.999 9.551 8.994 9.546 120,115 +0.50(+5.54%)
May 12, 2005 9.169 9.706 8.519 9.045 338,063 -0.13(-1.46%)
May 11, 2005 8.565 9.422 8.049 9.179 411,582 +0.60(+6.98%)
May 10, 2005 8.539 8.875 8.353 8.581 212,262 +0.01(+0.12%)
May 09, 2005 8.488 8.570 8.245 8.570 53,661 +0.15(+1.78%)
May 06, 2005 8.441 8.477 8.384 8.420 84,485 +0.07(+0.80%)
May 05, 2005 8.028 8.389 8.002 8.353 186,721 +0.36(+4.45%)
May 04, 2005 8.044 8.441 7.718 7.997 463,064 +0.03(+0.39%)
May 03, 2005 7.507 7.971 7.501 7.966 77,350 +0.49(+6.49%)
May 02, 2005 7.419 7.486 7.383 7.481 78,818 +0.02(+0.28%)
Apr 29, 2005 7.429 7.496 7.398 7.460 66,520 +0.04(+0.56%)
Apr 28, 2005 7.440 7.481 7.409 7.419 77,869 -0.07(-0.96%)
Apr 27, 2005 7.476 7.558 7.476 7.491 65,246 -0.03(-0.34%)
Apr 26, 2005 7.754 7.754 7.476 7.517 52,847 -0.35(-4.40%)
Apr 25, 2005 7.811 7.873 7.744 7.863 33,476 +0.16(+2.08%)
Apr 22, 2005 7.749 7.775 7.698 7.703 128,805 -0.17(-2.16%)
Apr 21, 2005 7.899 7.976 7.625 7.873 63,378 +0.06(+0.73%)
Apr 20, 2005 7.677 7.915 7.527 7.816 182,148 +0.28(+3.70%)
Apr 19, 2005 7.491 7.538 7.460 7.538 45,531 -0.04(-0.48%)
Apr 18, 2005 7.429 7.610 7.429 7.574 33,476 +0.11(+1.45%)
Apr 15, 2005 7.656 7.656 7.465 7.465 99,599 -0.10(-1.30%)
Apr 14, 2005 7.471 7.858 7.465 7.563 153,894 +0.02(+0.21%)
Apr 13, 2005 7.486 7.718 7.440 7.548 83,807 +0.01(+0.07%)
Apr 12, 2005 7.429 7.693 7.187 7.543 119,680 +0.12(+1.67%)
Apr 11, 2005 7.176 7.496 7.089 7.419 99,392 +0.13(+1.84%)
Apr 08, 2005 6.763 7.465 6.763 7.285 188,186 +0.51(+7.55%)
Apr 07, 2005 6.846 6.882 6.660 6.774 385,371 -0.10(-1.50%)
Apr 06, 2005 7.202 7.207 6.681 6.877 415,060 -0.33(-4.52%)
Apr 05, 2005 7.228 7.249 7.125 7.202 185,063 -0.01(-0.07%)
Apr 04, 2005 7.228 7.254 7.119 7.207 156,782 -0.02(-0.29%)
Apr 01, 2005 7.465 7.543 7.202 7.228 139,326 -0.21(-2.78%)
Mar 31, 2005 7.372 7.481 7.264 7.434 75,606 -0.05(-0.69%)
Mar 30, 2005 7.512 7.548 7.326 7.486 44,788 +0.03(+0.42%)
Mar 29, 2005 7.708 7.708 7.352 7.455 108,684 -0.17(-2.17%)
Mar 28, 2005 7.615 7.775 7.594 7.620 111,498 -0.08(-1.07%)
Mar 24, 2005 8.049 8.049 7.698 7.703 105,703 -0.26(-3.24%)
Mar 23, 2005 7.858 7.982 7.842 7.961 106,193 +0.01(+0.06%)
Mar 22, 2005 7.878 7.966 7.868 7.956 56,043 +0.08(+0.98%)
Mar 21, 2005 7.945 7.987 7.667 7.878 145,362 +0.03(+0.33%)
Mar 18, 2005 7.925 7.961 7.744 7.853 99,111 +0.05(+0.60%)
Mar 17, 2005 7.899 7.899 7.739 7.806 76,670 -0.07(-0.85%)
Mar 16, 2005 7.827 7.899 7.822 7.873 65,598 +0.01(+0.07%)
Mar 15, 2005 7.827 7.868 7.739 7.868 72,709 +0.10(+1.26%)
Mar 14, 2005 7.760 7.770 7.677 7.770 139,574 +0.03(+0.33%)
Mar 11, 2005 7.754 7.868 7.739 7.744 155,544 -0.01(-0.07%)
Mar 10, 2005 7.940 8.694 7.713 7.749 398,232 -0.13(-1.64%)
Mar 09, 2005 7.744 7.935 7.744 7.878 52,125 +0.13(+1.73%)
Mar 08, 2005 7.785 8.044 7.744 7.744 81,330 -0.18(-2.28%)
Mar 07, 2005 7.858 8.131 7.832 7.925 114,039 -0.07(-0.91%)
Mar 04, 2005 8.018 8.100 7.870 7.998 87,846 +0.01(+0.14%)
Mar 03, 2005 7.956 8.028 7.796 7.987 87,670 +0.19(+2.45%)
Mar 02, 2005 7.331 7.951 7.176 7.796 136,194 +0.51(+7.02%)
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.