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

Innospec Inc (NQ: IOSP )

128.46 -1.03 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2006 8.873 8.950 8.663 8.667 257,680 -0.18(-2.05%)
Nov 29, 2006 8.445 8.866 8.445 8.848 154,527 +0.40(+4.75%)
Nov 28, 2006 8.565 8.608 8.329 8.447 113,067 -0.12(-1.43%)
Nov 27, 2006 8.494 8.681 8.347 8.569 238,525 +0.04(+0.45%)
Nov 24, 2006 8.496 8.579 8.423 8.531 31,378 +0.03(+0.41%)
Nov 22, 2006 8.569 8.620 8.478 8.496 95,381 -0.04(-0.50%)
Nov 21, 2006 8.470 8.565 8.398 8.539 160,147 +0.13(+1.52%)
Nov 20, 2006 8.376 8.447 8.280 8.411 162,046 +0.09(+1.05%)
Nov 17, 2006 8.213 8.382 8.160 8.323 200,556 +0.10(+1.24%)
Nov 16, 2006 8.498 8.510 8.178 8.221 213,683 -0.20(-2.42%)
Nov 15, 2006 8.339 8.478 8.185 8.425 164,333 +0.11(+1.37%)
Nov 14, 2006 8.142 8.315 7.918 8.311 208,728 +0.23(+2.85%)
Nov 13, 2006 7.849 8.109 7.839 8.081 212,568 +0.18(+2.21%)
Nov 10, 2006 7.712 7.932 7.684 7.906 204,693 +0.28(+3.71%)
Nov 09, 2006 7.847 7.898 7.564 7.623 138,464 -0.22(-2.75%)
Nov 08, 2006 7.560 7.867 7.560 7.839 137,541 +0.25(+3.30%)
Nov 07, 2006 7.598 7.647 7.523 7.588 143,638 +0.01(+0.08%)
Nov 06, 2006 7.560 7.582 7.346 7.582 161,459 +0.12(+1.58%)
Nov 03, 2006 7.480 7.511 7.320 7.464 212,617 +0.05(+0.69%)
Nov 02, 2006 6.949 7.415 6.904 7.413 304,309 +0.39(+5.63%)
Nov 01, 2006 6.866 7.114 6.778 7.018 384,001 +0.20(+2.99%)
Oct 31, 2006 6.737 6.896 6.725 6.815 174,319 +0.09(+1.39%)
Oct 30, 2006 6.607 6.739 6.522 6.721 78,073 +0.10(+1.54%)
Oct 27, 2006 6.615 6.697 6.438 6.619 103,121 -0.06(-0.85%)
Oct 26, 2006 6.229 6.676 6.229 6.676 205,700 +0.45(+7.19%)
Oct 25, 2006 6.151 6.229 6.080 6.229 115,639 +0.10(+1.66%)
Oct 24, 2006 6.157 6.167 6.090 6.127 144,357 -0.02(-0.40%)
Oct 23, 2006 6.045 6.161 6.023 6.151 186,041 +0.05(+0.90%)
Oct 20, 2006 6.131 6.131 5.952 6.096 132,060 +0.01(+0.10%)
Oct 19, 2006 6.097 6.112 5.988 6.090 204,125 -0.02(-0.30%)
Oct 18, 2006 6.137 6.178 6.066 6.108 74,164 +0.01(+0.23%)
Oct 17, 2006 6.074 6.112 6.007 6.094 133,512 -0.01(-0.17%)
Oct 16, 2006 6.086 6.176 6.062 6.104 83,425 +0.02(+0.27%)
Oct 13, 2006 6.110 6.110 6.051 6.088 75,631 +0.01(+0.20%)
Oct 12, 2006 6.029 6.119 6.027 6.076 106,951 +0.09(+1.57%)
Oct 11, 2006 6.074 6.104 5.948 5.982 56,844 -0.10(-1.64%)
Oct 10, 2006 6.096 6.119 5.990 6.082 43,921 -0.01(-0.20%)
Oct 09, 2006 6.121 6.121 6.005 6.094 55,994 -0.02(-0.37%)
Oct 06, 2006 6.096 6.127 6.033 6.117 49,202 +0.01(+0.17%)
Oct 05, 2006 6.049 6.149 6.049 6.106 127,349 +0.04(+0.60%)
Oct 04, 2006 6.005 6.094 5.907 6.070 172,439 +0.02(+0.37%)
Oct 03, 2006 5.982 6.112 5.858 6.047 150,189 +0.02(+0.37%)
Oct 02, 2006 6.056 6.112 5.988 6.025 85,253 -0.02(-0.34%)
Sep 29, 2006 6.133 6.133 6.033 6.045 154,905 -0.05(-0.90%)
Sep 28, 2006 6.106 6.127 6.041 6.100 90,959 -0.03(-0.56%)
Sep 27, 2006 6.033 6.186 6.033 6.135 277,872 +0.06(+0.94%)
Sep 26, 2006 6.121 6.125 6.039 6.078 124,691 +0.03(+0.44%)
Sep 25, 2006 5.913 6.100 5.801 6.051 148,978 +0.13(+2.13%)
Sep 22, 2006 6.040 6.062 5.866 5.925 109,383 -0.14(-2.28%)
Sep 21, 2006 5.907 6.094 5.895 6.064 105,447 +0.20(+3.33%)
Sep 20, 2006 5.821 6.127 5.811 5.868 165,822 +0.08(+1.37%)
Sep 19, 2006 5.712 5.821 5.657 5.789 129,884 +0.01(+0.25%)
Sep 18, 2006 5.732 5.775 5.657 5.775 129,673 -0.00(-0.04%)
Sep 15, 2006 5.740 5.801 5.683 5.777 314,894 +0.08(+1.36%)
Sep 14, 2006 5.650 5.720 5.636 5.699 135,625 +0.04(+0.76%)
Sep 13, 2006 5.608 5.699 5.579 5.657 52,732 +0.05(+0.87%)
Sep 12, 2006 5.579 5.675 5.492 5.608 98,223 +0.06(+1.06%)
Sep 11, 2006 5.557 5.610 5.500 5.549 55,911 -0.04(-0.69%)
Sep 08, 2006 5.591 5.610 5.541 5.587 92,374 +0.03(+0.55%)
Sep 07, 2006 5.547 5.703 5.504 5.557 95,801 +0.01(+0.18%)
Sep 06, 2006 5.524 5.640 5.496 5.547 78,856 -0.03(-0.58%)
Sep 05, 2006 5.522 5.679 5.496 5.579 125,150 +0.04(+0.74%)
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.