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

Inter Parfums Inc (NQ: IPAR )

120.27 +2.00 (+1.69%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Aug 31, 2005 9.758 9.799 9.552 9.552 32,335 -0.15(-1.54%)
Aug 30, 2005 9.820 9.944 9.655 9.701 61,011 -0.30(-2.99%)
Aug 29, 2005 9.613 10.00 9.613 10.00 23,714 +0.29(+2.98%)
Aug 26, 2005 9.810 9.810 9.510 9.711 13,297 -0.24(-2.39%)
Aug 25, 2005 9.897 10.06 9.897 9.949 17,526 +0.04(+0.42%)
Aug 24, 2005 10.04 10.04 9.902 9.908 16,253 -0.03(-0.26%)
Aug 23, 2005 10.01 10.04 9.861 9.933 18,514 -0.06(-0.57%)
Aug 22, 2005 9.841 10.04 9.841 9.990 14,385 +0.10(+1.04%)
Aug 19, 2005 9.541 9.990 9.541 9.887 26,576 +0.29(+3.07%)
Aug 18, 2005 9.436 9.665 9.436 9.593 11,668 -0.04(-0.43%)
Aug 17, 2005 9.536 9.711 9.536 9.634 16,390 +0.04(+0.38%)
Aug 16, 2005 9.944 9.954 9.541 9.598 43,267 -0.27(-2.72%)
Aug 15, 2005 9.804 9.882 9.330 9.866 31,772 +0.06(+0.61%)
Aug 12, 2005 9.541 9.825 9.541 9.807 27,173 +0.18(+1.85%)
Aug 11, 2005 9.288 9.629 9.092 9.629 37,566 +0.36(+3.90%)
Aug 10, 2005 9.288 9.438 9.056 9.268 79,496 -0.09(-0.94%)
Aug 09, 2005 9.779 9.838 9.201 9.355 65,229 -0.49(-4.93%)
Aug 08, 2005 9.815 10.01 9.753 9.841 30,638 +0.01(+0.05%)
Aug 05, 2005 10.06 10.07 9.804 9.835 27,153 -0.29(-2.90%)
Aug 04, 2005 10.29 10.29 10.10 10.13 21,270 -0.20(-1.95%)
Aug 03, 2005 10.34 10.45 10.21 10.33 44,116 -0.02(-0.20%)
Aug 02, 2005 10.44 10.44 10.19 10.35 115,266 -0.04(-0.35%)
Aug 01, 2005 10.01 10.48 10.01 10.39 123,700 +0.18(+1.74%)
Jul 29, 2005 10.11 10.27 10.08 10.21 76,613 +0.04(+0.38%)
Jul 28, 2005 9.908 10.24 9.861 10.17 33,490 +0.17(+1.65%)
Jul 27, 2005 9.918 10.13 9.892 10.01 60,584 -0.02(-0.15%)
Jul 26, 2005 9.959 10.17 9.918 10.02 48,831 +0.01(+0.10%)
Jul 25, 2005 10.32 10.32 9.980 10.01 40,798 -0.26(-2.56%)
Jul 22, 2005 10.33 10.36 10.13 10.27 44,130 -0.04(-0.35%)
Jul 21, 2005 10.60 10.60 10.19 10.31 48,850 -0.22(-2.06%)
Jul 20, 2005 10.68 10.78 10.48 10.53 66,086 -0.18(-1.69%)
Jul 19, 2005 10.94 11.25 10.67 10.71 160,660 -0.33(-2.95%)
Jul 18, 2005 10.94 11.04 10.88 11.03 41,725 -0.01(-0.05%)
Jul 15, 2005 10.99 11.09 10.94 11.04 67,280 +0.05(+0.47%)
Jul 14, 2005 11.09 11.09 10.94 10.99 74,270 -0.11(-0.98%)
Jul 13, 2005 10.74 11.09 10.74 11.09 94,858 +0.36(+3.37%)
Jul 12, 2005 10.82 10.84 10.72 10.73 99,542 -0.08(-0.76%)
Jul 11, 2005 10.66 11.07 10.59 10.82 92,880 +0.15(+1.45%)
Jul 08, 2005 10.50 10.70 10.50 10.66 69,660 -0.05(-0.43%)
Jul 07, 2005 10.51 10.78 10.44 10.71 37,667 -0.12(-1.10%)
Jul 06, 2005 10.78 10.84 10.71 10.83 50,362 +0.22(+2.09%)
Jul 05, 2005 10.32 10.81 10.23 10.60 86,430 +0.48(+4.74%)
Jul 01, 2005 10.35 10.35 9.975 10.12 86,043 +0.12(+1.19%)
Jun 30, 2005 9.810 10.22 9.810 10.01 79,768 +0.06(+0.62%)
Jun 29, 2005 9.975 10.11 9.944 9.944 31,250 -0.03(-0.31%)
Jun 28, 2005 9.877 10.07 9.877 9.975 55,307 -0.09(-0.92%)
Jun 27, 2005 10.28 10.28 10.02 10.07 82,058 -0.18(-1.71%)
Jun 24, 2005 10.52 10.59 9.964 10.24 185,457 -0.34(-3.22%)
Jun 23, 2005 10.84 11.04 10.55 10.58 97,779 -0.19(-1.77%)
Jun 22, 2005 10.65 10.88 10.65 10.77 49,598 -0.01(-0.05%)
Jun 21, 2005 10.77 10.90 10.36 10.78 231,264 +0.21(+2.00%)
Jun 20, 2005 9.820 10.68 9.727 10.57 346,443 +0.38(+3.70%)
Jun 17, 2005 9.970 10.19 9.861 10.19 206,674 +0.28(+2.81%)
Jun 16, 2005 9.392 9.939 9.361 9.913 240,614 +0.51(+5.38%)
Jun 15, 2005 9.469 9.521 9.247 9.407 87,659 -0.09(-0.98%)
Jun 14, 2005 10.30 10.30 9.433 9.500 155,776 -0.72(-7.02%)
Jun 13, 2005 10.11 10.31 10.10 10.22 50,218 +0.05(+0.51%)
Jun 10, 2005 10.30 10.84 10.03 10.17 227,355 -0.08(-0.81%)
Jun 09, 2005 9.448 10.42 9.448 10.25 241,321 +0.61(+6.32%)
Jun 08, 2005 9.376 9.660 9.288 9.639 47,283 +0.22(+2.36%)
Jun 07, 2005 9.010 9.567 9.010 9.417 77,601 +0.27(+2.93%)
Jun 06, 2005 9.180 9.211 9.015 9.149 38,205 -0.01(-0.06%)
Jun 03, 2005 9.407 9.779 9.103 9.154 67,088 -0.39(-4.06%)
Jun 02, 2005 9.660 9.799 9.397 9.541 87,240 -0.24(-2.43%)
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.