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

Inter Parfums Inc (NQ: IPAR )

119.11 +0.55 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2005 7.429 7.496 7.398 7.460 66,520 +0.04(+0.56%)
Apr 28, 2005 7.440 7.481 7.409 7.419 77,869 -0.07(-0.96%)
Apr 27, 2005 7.476 7.558 7.476 7.491 65,246 -0.03(-0.34%)
Apr 26, 2005 7.754 7.754 7.476 7.517 52,847 -0.35(-4.40%)
Apr 25, 2005 7.811 7.873 7.744 7.863 33,476 +0.16(+2.08%)
Apr 22, 2005 7.749 7.775 7.698 7.703 128,805 -0.17(-2.16%)
Apr 21, 2005 7.899 7.976 7.625 7.873 63,378 +0.06(+0.73%)
Apr 20, 2005 7.677 7.915 7.527 7.816 182,148 +0.28(+3.70%)
Apr 19, 2005 7.491 7.538 7.460 7.538 45,531 -0.04(-0.48%)
Apr 18, 2005 7.429 7.610 7.429 7.574 33,476 +0.11(+1.45%)
Apr 15, 2005 7.656 7.656 7.465 7.465 99,599 -0.10(-1.30%)
Apr 14, 2005 7.471 7.858 7.465 7.563 153,894 +0.02(+0.21%)
Apr 13, 2005 7.486 7.718 7.440 7.548 83,807 +0.01(+0.07%)
Apr 12, 2005 7.429 7.693 7.187 7.543 119,680 +0.12(+1.67%)
Apr 11, 2005 7.176 7.496 7.089 7.419 99,392 +0.13(+1.84%)
Apr 08, 2005 6.763 7.465 6.763 7.285 188,186 +0.51(+7.55%)
Apr 07, 2005 6.846 6.882 6.660 6.774 385,371 -0.10(-1.50%)
Apr 06, 2005 7.202 7.207 6.681 6.877 415,060 -0.33(-4.52%)
Apr 05, 2005 7.228 7.249 7.125 7.202 185,063 -0.01(-0.07%)
Apr 04, 2005 7.228 7.254 7.119 7.207 156,782 -0.02(-0.29%)
Apr 01, 2005 7.465 7.543 7.202 7.228 139,326 -0.21(-2.78%)
Mar 31, 2005 7.372 7.481 7.264 7.434 75,606 -0.05(-0.69%)
Mar 30, 2005 7.512 7.548 7.326 7.486 44,788 +0.03(+0.42%)
Mar 29, 2005 7.708 7.708 7.352 7.455 108,684 -0.17(-2.17%)
Mar 28, 2005 7.615 7.775 7.594 7.620 111,498 -0.08(-1.07%)
Mar 24, 2005 8.049 8.049 7.698 7.703 105,703 -0.26(-3.24%)
Mar 23, 2005 7.858 7.982 7.842 7.961 106,193 +0.01(+0.06%)
Mar 22, 2005 7.878 7.966 7.868 7.956 56,043 +0.08(+0.98%)
Mar 21, 2005 7.945 7.987 7.667 7.878 145,362 +0.03(+0.33%)
Mar 18, 2005 7.925 7.961 7.744 7.853 99,111 +0.05(+0.60%)
Mar 17, 2005 7.899 7.899 7.739 7.806 76,670 -0.07(-0.85%)
Mar 16, 2005 7.827 7.899 7.822 7.873 65,598 +0.01(+0.07%)
Mar 15, 2005 7.827 7.868 7.739 7.868 72,709 +0.10(+1.26%)
Mar 14, 2005 7.760 7.770 7.677 7.770 139,574 +0.03(+0.33%)
Mar 11, 2005 7.754 7.868 7.739 7.744 155,544 -0.01(-0.07%)
Mar 10, 2005 7.940 8.694 7.713 7.749 398,232 -0.13(-1.64%)
Mar 09, 2005 7.744 7.935 7.744 7.878 52,125 +0.13(+1.73%)
Mar 08, 2005 7.785 8.044 7.744 7.744 81,330 -0.18(-2.28%)
Mar 07, 2005 7.858 8.131 7.832 7.925 114,039 -0.07(-0.91%)
Mar 04, 2005 8.018 8.100 7.870 7.998 87,846 +0.01(+0.14%)
Mar 03, 2005 7.956 8.028 7.796 7.987 87,670 +0.19(+2.45%)
Mar 02, 2005 7.331 7.951 7.176 7.796 136,194 +0.51(+7.02%)
Mar 01, 2005 7.119 7.295 7.119 7.285 143,045 +0.05(+0.71%)
Feb 28, 2005 7.347 7.419 6.970 7.233 139,760 -0.20(-2.71%)
Feb 25, 2005 7.388 7.625 7.279 7.434 262,657 +0.04(+0.49%)
Feb 24, 2005 7.744 7.767 7.279 7.398 77,100 -0.35(-4.47%)
Feb 23, 2005 7.718 7.785 7.693 7.744 122,639 +0.00(+0.00%)
Feb 22, 2005 7.744 7.847 7.718 7.744 65,625 -0.05(-0.66%)
Feb 18, 2005 7.796 7.847 7.744 7.796 107,399 +0.05(+0.59%)
Feb 17, 2005 7.816 7.816 7.713 7.750 68,554 -0.06(-0.79%)
Feb 16, 2005 7.785 7.822 7.693 7.811 50,968 +0.11(+1.48%)
Feb 15, 2005 7.868 7.868 7.682 7.698 35,422 -0.09(-1.13%)
Feb 14, 2005 7.806 7.873 7.708 7.785 205,653 -0.02(-0.20%)
Feb 11, 2005 7.589 7.816 7.589 7.801 71,353 +0.11(+1.41%)
Feb 10, 2005 7.569 7.729 7.563 7.693 31,698 +0.05(+0.68%)
Feb 09, 2005 7.744 7.796 7.641 7.641 127,007 +0.04(+0.48%)
Feb 08, 2005 7.569 7.729 7.569 7.605 45,250 -0.03(-0.41%)
Feb 07, 2005 7.646 7.739 7.512 7.636 97,488 -0.07(-0.86%)
Feb 04, 2005 7.744 7.775 7.677 7.702 73,410 -0.01(-0.07%)
Feb 03, 2005 7.780 7.785 7.672 7.708 35,229 -0.08(-0.99%)
Feb 02, 2005 7.651 7.785 7.605 7.785 79,687 +0.03(+0.40%)
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.