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

Inter Parfums Inc (NQ: IPAR )

117.97 -0.30 (-0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2003 3.875 4.195 3.813 3.819 92,632 -0.40(-9.42%)
Jun 27, 2003 4.412 4.474 4.144 4.216 33,760 -0.22(-4.89%)
Jun 26, 2003 4.479 4.489 4.355 4.433 70,927 +0.12(+2.75%)
Jun 25, 2003 4.071 4.355 4.020 4.314 27,712 +0.26(+6.50%)
Jun 24, 2003 3.844 4.051 3.844 4.051 20,735 +0.27(+7.24%)
Jun 23, 2003 3.855 3.896 3.777 3.777 1,744 -0.09(-2.40%)
Jun 20, 2003 3.870 3.870 3.865 3.870 1,356 +0.00(+0.00%)
Jun 19, 2003 3.865 3.870 3.788 3.870 37,207 +0.00(+0.00%)
Jun 18, 2003 3.813 3.870 3.782 3.870 6,007 +0.08(+2.04%)
Jun 17, 2003 3.715 3.793 3.695 3.793 36,045 +0.03(+0.68%)
Jun 16, 2003 3.793 3.793 3.690 3.767 10,270 +0.05(+1.39%)
Jun 13, 2003 3.813 3.819 3.715 3.715 3,488 -0.01(-0.28%)
Jun 12, 2003 3.793 3.865 3.721 3.726 9,689 -0.06(-1.50%)
Jun 11, 2003 3.767 3.788 3.721 3.782 9,689 +0.02(+0.55%)
Jun 10, 2003 3.638 3.762 3.638 3.762 1,744 +0.17(+4.59%)
Jun 09, 2003 3.813 3.813 3.561 3.597 3,488 +0.10(+2.80%)
Jun 06, 2003 3.819 3.819 3.499 3.499 3,488 -0.32(-8.38%)
Jun 05, 2003 3.715 3.829 3.715 3.819 51,160 +0.03(+0.82%)
Jun 04, 2003 3.710 3.875 3.545 3.788 47,284 +0.02(+0.55%)
Jun 03, 2003 3.751 3.767 3.746 3.767 3,488 +0.03(+0.69%)
Jun 02, 2003 3.741 3.819 3.721 3.741 39,920 -0.03(-0.68%)
May 30, 2003 3.612 3.896 3.612 3.767 37,401 +0.13(+3.69%)
May 29, 2003 3.633 3.638 3.622 3.633 5,232 +0.02(+0.43%)
May 28, 2003 3.633 3.638 3.607 3.617 7,945 +0.01(+0.29%)
May 27, 2003 3.602 3.622 3.602 3.607 4,844 -0.05(-1.41%)
May 23, 2003 3.561 3.659 3.561 3.659 7,364 +0.10(+2.75%)
May 22, 2003 3.555 3.561 3.509 3.561 255,028 +0.00(+0.00%)
May 21, 2003 3.514 3.591 3.514 3.561 218,014 +0.00(+0.00%)
May 20, 2003 3.597 3.597 3.561 3.561 1,550 -0.01(-0.14%)
May 19, 2003 3.561 3.591 3.561 3.566 14,534 -0.05(-1.29%)
May 16, 2003 3.638 3.638 3.561 3.612 85,461 +0.00(+0.00%)
May 15, 2003 3.638 3.638 3.561 3.612 104,453 +0.05(+1.29%)
May 14, 2003 3.612 3.612 3.566 3.566 24,999 -0.07(-1.83%)
May 13, 2003 3.648 3.648 3.566 3.633 67,245 +0.10(+2.77%)
May 12, 2003 3.612 3.612 3.535 3.535 44,765 -0.08(-2.14%)
May 09, 2003 3.540 3.612 3.535 3.612 19,572 +0.07(+2.04%)
May 08, 2003 3.509 3.612 3.509 3.540 5,038 -0.06(-1.72%)
May 07, 2003 3.514 3.612 3.514 3.602 58,331 +0.02(+0.58%)
May 06, 2003 3.597 3.597 3.581 3.581 2,325 +0.02(+0.58%)
May 05, 2003 3.659 3.813 3.561 3.561 41,083 -0.06(-1.57%)
May 02, 2003 3.648 3.695 3.571 3.617 3,294 +0.01(+0.14%)
May 01, 2003 3.824 3.824 3.586 3.612 8,526 -0.10(-2.78%)
Apr 30, 2003 3.617 3.715 3.612 3.715 7,945 +0.14(+3.99%)
Apr 29, 2003 3.736 3.942 3.561 3.573 137,979 -0.16(-4.36%)
Apr 28, 2003 3.669 3.736 3.669 3.736 1,162 +0.12(+3.43%)
Apr 25, 2003 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Apr 24, 2003 3.612 3.612 3.607 3.612 78,872 +0.02(+0.42%)
Apr 23, 2003 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Apr 22, 2003 3.700 3.700 3.540 3.597 8,526 -0.09(-2.52%)
Apr 21, 2003 3.581 3.690 3.581 3.690 4,457 +0.07(+1.85%)
Apr 17, 2003 3.700 3.700 3.514 3.622 6,976 +0.11(+3.08%)
Apr 16, 2003 3.509 3.612 3.509 3.514 168,985 -0.02(-0.44%)
Apr 15, 2003 3.509 3.612 3.509 3.530 6,007 -0.06(-1.58%)
Apr 14, 2003 3.581 3.586 3.571 3.586 11,627 +0.02(+0.58%)
Apr 11, 2003 3.586 3.586 3.561 3.566 9,495 -0.02(-0.58%)
Apr 10, 2003 3.726 3.726 3.586 3.586 31,587 -0.03(-0.71%)
Apr 09, 2003 3.715 3.715 3.612 3.612 1,550 -0.11(-2.91%)
Apr 08, 2003 3.813 3.829 3.721 3.721 6,395 -0.02(-0.55%)
Apr 07, 2003 3.808 3.808 3.395 3.741 149,606 -0.05(-1.23%)
Apr 04, 2003 3.829 3.922 3.767 3.788 129,839 -0.04(-1.08%)
Apr 03, 2003 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Apr 02, 2003 3.870 3.870 3.715 3.829 5,232 -0.04(-1.07%)
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.