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

Inter Parfums Inc (NQ: IPAR )

120.03 +1.76 (+1.49%)
Streaming Delayed Price Updated: 12:28 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 (%)
Jul 30, 2004 8.322 8.854 8.100 8.617 184,397 +0.34(+4.05%)
Jul 29, 2004 8.302 8.462 8.157 8.281 147,401 -0.09(-1.11%)
Jul 28, 2004 8.466 8.466 8.162 8.374 188,271 -0.06(-0.67%)
Jul 27, 2004 8.002 8.446 7.853 8.431 170,451 +0.25(+3.03%)
Jul 26, 2004 8.297 8.379 8.038 8.183 172,194 -0.37(-4.35%)
Jul 23, 2004 8.906 9.277 8.338 8.555 340,128 -0.68(-7.33%)
Jul 22, 2004 9.474 9.474 8.725 9.231 315,528 +0.02(+0.22%)
Jul 21, 2004 8.741 9.432 8.741 9.210 340,902 +0.28(+3.12%)
Jul 20, 2004 9.778 9.778 8.880 8.932 344,389 -0.72(-7.49%)
Jul 19, 2004 9.691 9.918 9.401 9.654 343,808 +0.13(+1.41%)
Jul 16, 2004 8.983 9.639 8.983 9.520 374,024 +0.65(+7.27%)
Jul 15, 2004 8.895 9.019 8.808 8.875 237,082 -0.22(-2.44%)
Jul 14, 2004 9.169 9.283 9.009 9.097 257,226 -0.40(-4.24%)
Jul 13, 2004 9.417 9.680 9.231 9.499 402,497 +0.27(+2.91%)
Jul 12, 2004 8.648 9.293 8.648 9.231 308,555 +0.50(+5.67%)
Jul 09, 2004 8.322 8.735 8.322 8.735 289,380 +0.31(+3.68%)
Jul 08, 2004 8.751 8.849 8.364 8.426 351,749 -0.49(-5.50%)
Jul 07, 2004 8.575 9.066 8.575 8.916 338,965 +0.24(+2.74%)
Jul 06, 2004 9.040 9.267 8.550 8.679 829,013 -0.68(-7.28%)
Jul 02, 2004 10.89 10.89 9.277 9.360 896,032 -1.48(-13.63%)
Jul 01, 2004 10.71 10.94 10.58 10.84 120,478 +0.07(+0.67%)
Jun 30, 2004 11.02 11.06 10.74 10.76 175,487 -0.10(-0.95%)
Jun 29, 2004 11.05 11.09 10.84 10.87 116,410 -0.03(-0.28%)
Jun 28, 2004 11.14 11.23 10.84 10.90 271,947 -0.03(-0.24%)
Jun 25, 2004 10.67 11.02 10.67 10.92 372,475 +0.12(+1.15%)
Jun 24, 2004 11.05 11.05 10.69 10.80 206,672 -0.17(-1.51%)
Jun 23, 2004 11.05 11.05 10.74 10.97 191,757 +0.02(+0.14%)
Jun 22, 2004 11.44 11.52 10.69 10.95 213,645 -0.21(-1.85%)
Jun 21, 2004 11.53 11.53 11.10 11.16 161,735 -0.26(-2.26%)
Jun 18, 2004 11.13 11.46 10.93 11.41 179,942 +0.15(+1.38%)
Jun 17, 2004 11.48 11.48 11.13 11.26 74,378 -0.10(-0.91%)
Jun 16, 2004 10.89 11.40 10.88 11.36 172,775 +0.40(+3.62%)
Jun 15, 2004 11.37 11.55 10.87 10.97 393,781 -0.40(-3.50%)
Jun 14, 2004 12.16 12.53 11.35 11.36 471,259 -0.99(-7.99%)
Jun 10, 2004 12.86 12.87 12.22 12.35 116,797 -0.10(-0.79%)
Jun 09, 2004 12.13 12.90 12.01 12.45 286,474 +0.20(+1.60%)
Jun 08, 2004 12.81 12.81 12.17 12.25 253,352 -0.44(-3.50%)
Jun 07, 2004 12.74 12.94 12.39 12.70 172,969 +0.14(+1.15%)
Jun 04, 2004 12.99 13.05 12.52 12.55 164,059 -0.27(-2.13%)
Jun 03, 2004 12.58 12.91 12.57 12.82 129,581 -0.11(-0.88%)
Jun 02, 2004 13.12 13.12 12.62 12.94 135,005 +0.05(+0.40%)
Jun 01, 2004 13.09 13.15 12.67 12.89 300,226 -0.11(-0.83%)
May 28, 2004 12.94 13.15 12.70 12.99 150,113 +0.14(+1.08%)
May 27, 2004 13.16 13.26 12.58 12.86 194,082 -0.18(-1.35%)
May 26, 2004 12.83 13.15 12.52 13.03 483,268 +0.41(+3.23%)
May 25, 2004 11.79 12.83 11.79 12.62 436,781 +0.66(+5.52%)
May 24, 2004 11.97 12.13 11.59 11.96 196,600 +0.45(+3.90%)
May 21, 2004 11.82 11.86 11.36 11.51 68,374 -0.10(-0.84%)
May 20, 2004 11.96 11.96 11.54 11.61 114,086 -0.11(-0.93%)
May 19, 2004 11.70 12.09 11.68 11.72 224,686 +0.24(+2.07%)
May 18, 2004 11.07 11.78 11.07 11.48 259,744 +0.28(+2.54%)
May 17, 2004 11.64 11.77 10.92 11.20 218,875 -0.49(-4.20%)
May 14, 2004 11.32 11.98 11.32 11.69 231,465 +0.17(+1.43%)
May 13, 2004 12.24 12.24 11.52 11.52 172,001 -0.29(-2.49%)
May 12, 2004 12.28 12.28 10.91 11.82 343,808 -0.07(-0.61%)
May 11, 2004 10.75 12.12 10.64 11.89 694,008 +1.40(+13.39%)
May 10, 2004 10.64 10.97 10.20 10.49 300,033 -0.32(-2.96%)
May 07, 2004 10.38 11.28 10.38 10.81 260,132 +0.36(+3.46%)
May 06, 2004 11.24 11.24 10.34 10.44 400,173 -0.68(-6.12%)
May 05, 2004 11.28 11.36 10.71 11.13 182,654 +0.10(+0.94%)
May 04, 2004 11.13 11.36 10.64 11.02 378,867 -0.18(-1.61%)
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.