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

Inter Parfums Inc (NQ: IPAR )

122.02 +1.43 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 6.572 7.098 5.945 6.006 125,205 -0.49(-7.51%)
Apr 29, 2009 5.960 6.517 5.821 6.494 79,312 +0.57(+9.67%)
Apr 28, 2009 5.681 5.960 5.650 5.921 31,060 +0.16(+2.82%)
Apr 27, 2009 5.689 5.906 5.457 5.759 88,991 -0.03(-0.53%)
Apr 24, 2009 5.031 5.836 5.000 5.790 91,947 +0.90(+18.35%)
Apr 23, 2009 4.915 5.039 4.799 4.892 90,466 -0.02(-0.47%)
Apr 22, 2009 4.938 5.078 4.876 4.915 67,702 -0.12(-2.31%)
Apr 21, 2009 4.753 5.093 4.753 5.031 63,399 +0.27(+5.69%)
Apr 20, 2009 4.861 4.884 4.691 4.760 84,098 -0.22(-4.50%)
Apr 17, 2009 5.078 5.078 4.815 4.985 72,643 -0.06(-1.23%)
Apr 16, 2009 4.876 5.194 4.745 5.047 107,799 +0.23(+4.82%)
Apr 15, 2009 4.652 4.855 4.652 4.814 58,539 +0.13(+2.81%)
Apr 14, 2009 4.900 4.969 4.551 4.683 73,112 -0.33(-6.64%)
Apr 13, 2009 5.519 5.519 4.753 5.016 54,032 -0.58(-10.37%)
Apr 09, 2009 4.845 5.612 4.845 5.596 91,674 +0.91(+19.50%)
Apr 08, 2009 4.404 4.683 4.404 4.683 116,027 +0.31(+7.08%)
Apr 07, 2009 4.505 4.598 4.288 4.373 101,652 -0.24(-5.20%)
Apr 06, 2009 4.760 4.876 4.451 4.613 49,169 -0.25(-5.10%)
Apr 03, 2009 5.147 5.147 4.814 4.861 148,618 -0.29(-5.56%)
Apr 02, 2009 4.853 5.279 4.714 5.147 136,676 +0.49(+10.47%)
Apr 01, 2009 4.435 4.667 4.079 4.660 59,983 +0.15(+3.26%)
Mar 31, 2009 4.420 4.629 4.079 4.513 207,730 +0.18(+4.11%)
Mar 30, 2009 4.203 4.389 4.040 4.335 136,459 -0.60(-12.09%)
Mar 26, 2009 4.799 4.938 4.683 4.931 103,072 +0.21(+4.43%)
Mar 25, 2009 4.636 4.768 4.536 4.722 118,593 +0.22(+4.99%)
Mar 24, 2009 4.954 5.023 4.474 4.497 112,222 -0.53(-10.48%)
Mar 23, 2009 4.412 5.047 4.319 5.023 216,921 +0.78(+18.43%)
Mar 20, 2009 4.311 4.760 4.126 4.242 124,889 -0.02(-0.36%)
Mar 19, 2009 4.133 4.358 4.133 4.257 72,693 +0.19(+4.56%)
Mar 18, 2009 3.979 4.087 3.831 4.071 91,976 +0.08(+1.94%)
Mar 17, 2009 3.522 4.025 3.127 3.994 95,695 +0.52(+14.92%)
Mar 16, 2009 3.460 3.584 3.406 3.475 200,512 +0.07(+2.05%)
Mar 13, 2009 3.042 3.599 2.879 3.406 162,173 +0.38(+12.53%)
Mar 12, 2009 2.817 3.119 2.725 3.026 323,401 +0.15(+5.11%)
Mar 11, 2009 2.957 3.096 2.709 2.879 174,590 +0.00(+0.00%)
Mar 10, 2009 2.903 3.135 2.725 2.879 208,746 +0.05(+1.92%)
Mar 09, 2009 3.189 3.259 2.717 2.825 149,274 -0.42(-12.89%)
Mar 06, 2009 3.088 3.290 3.088 3.243 138,645 +0.19(+6.35%)
Mar 05, 2009 3.630 3.785 3.050 3.050 193,696 -0.69(-18.43%)
Mar 04, 2009 3.785 3.870 3.522 3.739 178,619 -0.21(-5.29%)
Mar 02, 2009 4.071 4.071 3.924 3.948 217,580 -0.28(-6.59%)
Feb 27, 2009 4.404 4.582 4.226 4.226 364,466 -0.28(-6.19%)
Feb 26, 2009 4.458 4.559 4.427 4.505 150,181 +0.09(+1.93%)
Feb 25, 2009 4.366 4.567 4.331 4.420 98,462 +0.05(+1.24%)
Feb 24, 2009 4.466 4.559 4.366 4.366 173,623 -0.03(-0.70%)
Feb 23, 2009 4.830 4.954 4.366 4.396 67,174 -0.39(-8.24%)
Feb 20, 2009 4.791 5.000 4.667 4.791 185,602 -0.09(-1.90%)
Feb 19, 2009 4.737 4.915 4.675 4.884 99,475 +0.22(+4.82%)
Feb 18, 2009 4.822 4.892 4.621 4.660 77,985 -0.10(-2.11%)
Feb 17, 2009 5.209 5.410 4.745 4.760 112,043 -0.60(-11.13%)
Feb 13, 2009 5.287 5.509 5.190 5.356 180,197 +0.06(+1.17%)
Feb 12, 2009 5.008 5.380 4.667 5.294 130,303 +0.51(+10.68%)
Feb 11, 2009 4.667 4.830 4.667 4.784 47,177 +0.13(+2.83%)
Feb 10, 2009 4.931 5.008 4.629 4.652 159,403 -0.30(-6.09%)
Feb 09, 2009 5.116 5.192 4.907 4.954 137,033 -0.25(-4.76%)
Feb 06, 2009 5.124 5.426 5.039 5.201 151,255 +0.02(+0.30%)
Feb 05, 2009 5.147 5.403 5.116 5.186 159,823 -0.09(-1.76%)
Feb 04, 2009 5.395 5.472 5.093 5.279 178,049 -0.10(-1.87%)
Feb 03, 2009 5.085 5.488 4.903 5.380 95,532 +0.39(+7.92%)
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.