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

Inter Parfums Inc (NQ: IPAR )

120.10 +1.83 (+1.55%)
Streaming Delayed Price Updated: 11:55 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 (%)
Sep 30, 2004 6.846 7.228 6.846 7.047 287,055 +0.21(+3.02%)
Sep 29, 2004 6.288 6.866 6.288 6.841 197,956 +0.46(+7.29%)
Sep 28, 2004 6.252 6.453 6.247 6.376 175,487 -0.07(-1.04%)
Sep 27, 2004 6.428 6.675 6.237 6.443 223,136 -0.22(-3.33%)
Sep 24, 2004 6.918 6.954 6.515 6.665 278,145 -0.22(-3.15%)
Sep 23, 2004 6.634 7.047 6.624 6.882 466,804 +0.26(+3.90%)
Sep 22, 2004 6.459 6.686 6.459 6.624 224,686 -0.02(-0.23%)
Sep 21, 2004 6.629 6.851 6.583 6.639 211,321 -0.06(-0.85%)
Sep 20, 2004 6.253 6.908 6.211 6.696 326,569 +0.42(+6.75%)
Sep 17, 2004 6.743 6.892 6.257 6.273 307,006 -0.38(-5.74%)
Sep 16, 2004 6.717 6.943 6.583 6.655 197,568 -0.15(-2.27%)
Sep 15, 2004 7.063 7.222 6.681 6.810 542,539 -0.05(-0.75%)
Sep 14, 2004 6.154 7.042 6.118 6.861 800,540 +0.77(+12.72%)
Sep 13, 2004 6.035 6.293 5.999 6.087 170,064 +0.09(+1.46%)
Sep 10, 2004 5.958 6.092 5.891 5.999 278,963 -0.07(-1.11%)
Sep 09, 2004 6.170 6.216 5.989 6.066 403,078 +0.21(+3.62%)
Sep 08, 2004 5.999 6.293 5.844 5.855 322,501 -0.32(-5.18%)
Sep 07, 2004 6.123 6.361 6.066 6.175 219,125 +0.03(+0.42%)
Sep 03, 2004 6.428 6.659 6.133 6.149 176,455 -0.23(-3.56%)
Sep 02, 2004 6.675 6.712 6.345 6.376 139,266 -0.16(-2.45%)
Sep 01, 2004 6.195 6.918 6.195 6.536 231,077 +0.18(+2.84%)
Aug 31, 2004 6.608 6.608 6.216 6.355 86,000 -0.22(-3.30%)
Aug 30, 2004 6.102 6.598 6.102 6.572 102,077 +0.35(+5.64%)
Aug 27, 2004 6.402 6.402 6.071 6.221 66,631 +0.09(+1.43%)
Aug 26, 2004 6.200 6.324 6.118 6.133 106,338 -0.17(-2.62%)
Aug 25, 2004 6.200 6.448 6.200 6.299 72,248 +0.05(+0.83%)
Aug 24, 2004 6.361 6.691 6.195 6.247 134,811 -0.24(-3.74%)
Aug 23, 2004 6.706 6.732 6.361 6.490 132,500 +0.12(+1.86%)
Aug 20, 2004 6.397 6.712 6.345 6.371 205,039 +0.02(+0.24%)
Aug 19, 2004 6.453 6.521 6.324 6.355 123,770 -0.18(-2.69%)
Aug 18, 2004 6.252 6.552 6.252 6.531 165,417 -0.06(-0.86%)
Aug 17, 2004 6.583 6.743 6.371 6.588 264,199 -0.11(-1.62%)
Aug 16, 2004 7.269 7.269 6.583 6.696 336,641 -0.37(-5.19%)
Aug 13, 2004 6.675 7.140 6.371 7.063 277,177 +0.28(+4.19%)
Aug 12, 2004 7.264 7.481 6.675 6.779 377,704 -0.96(-12.35%)
Aug 11, 2004 7.485 7.770 7.331 7.734 157,473 +0.28(+3.74%)
Aug 10, 2004 7.073 7.460 6.970 7.455 112,924 +0.51(+7.36%)
Aug 09, 2004 7.228 7.238 6.918 6.944 218,888 -0.35(-4.75%)
Aug 06, 2004 7.729 7.734 7.290 7.290 173,744 -0.44(-5.74%)
Aug 05, 2004 7.754 7.930 7.667 7.734 117,572 -0.17(-2.09%)
Aug 04, 2004 7.868 7.940 7.651 7.899 128,225 -0.10(-1.29%)
Aug 03, 2004 8.384 8.384 7.868 8.002 204,253 -0.29(-3.49%)
Aug 02, 2004 8.338 8.586 8.260 8.291 113,698 -0.33(-3.77%)
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%)
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.