Skip to main content

Innospec Inc (NQ: IOSP )

131.22 +4.92 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.723 8.050 7.125 7.280 136,898 -0.46(-5.93%)
Nov 27, 2009 8.312 8.550 7.723 7.739 65,245 -0.88(-10.17%)
Nov 25, 2009 8.951 9.262 8.599 8.615 30,944 -0.29(-3.31%)
Nov 24, 2009 9.008 9.008 8.779 8.910 49,018 -0.07(-0.73%)
Nov 23, 2009 8.845 9.057 8.754 8.976 75,569 +0.21(+2.43%)
Nov 20, 2009 8.836 9.148 8.615 8.763 81,499 -0.20(-2.28%)
Nov 19, 2009 9.377 9.377 8.935 8.967 64,847 -0.57(-5.93%)
Nov 18, 2009 9.598 9.623 9.385 9.532 30,084 -0.09(-0.94%)
Nov 17, 2009 9.623 9.778 9.385 9.623 53,736 -0.10(-1.01%)
Nov 16, 2009 9.451 9.892 9.303 9.721 79,155 +0.42(+4.49%)
Nov 13, 2009 9.459 9.647 8.943 9.303 140,629 -0.14(-1.47%)
Nov 12, 2009 10.05 10.27 9.442 9.442 160,742 -0.67(-6.64%)
Nov 11, 2009 10.21 10.37 10.01 10.11 74,382 +0.08(+0.82%)
Nov 10, 2009 9.975 10.37 9.827 10.03 46,527 -0.07(-0.65%)
Nov 09, 2009 10.11 10.30 9.835 10.10 107,873 +0.10(+0.98%)
Nov 06, 2009 9.491 10.16 9.491 9.999 111,261 +0.30(+3.12%)
Nov 05, 2009 8.984 9.721 8.984 9.696 91,615 +0.82(+9.23%)
Nov 04, 2009 9.131 9.172 8.795 8.877 115,281 -0.21(-2.34%)
Nov 03, 2009 9.008 9.221 8.828 9.090 133,179 +0.01(+0.09%)
Nov 02, 2009 9.205 9.557 8.795 9.082 167,353 -0.60(-6.18%)
Oct 30, 2009 11.46 11.65 9.197 9.680 241,049 -1.89(-16.35%)
Oct 29, 2009 11.51 11.60 11.32 11.57 63,289 +0.22(+1.95%)
Oct 28, 2009 11.48 11.58 11.22 11.35 82,673 -0.20(-1.70%)
Oct 27, 2009 11.53 12.03 11.42 11.55 62,485 +0.04(+0.36%)
Oct 26, 2009 11.58 12.20 11.42 11.51 71,536 -0.09(-0.78%)
Oct 23, 2009 11.55 11.97 11.40 11.60 58,050 -0.30(-2.55%)
Oct 22, 2009 11.49 11.98 10.99 11.90 40,555 +0.42(+3.64%)
Oct 21, 2009 11.33 12.38 11.28 11.48 84,703 +0.04(+0.36%)
Oct 20, 2009 11.51 12.27 11.42 11.44 93,970 -0.84(-6.80%)
Oct 19, 2009 12.04 12.42 11.92 12.28 27,468 +0.34(+2.88%)
Oct 16, 2009 12.12 12.32 11.66 11.93 64,857 -0.30(-2.48%)
Oct 15, 2009 12.25 12.40 11.89 12.23 54,477 -0.11(-0.93%)
Oct 14, 2009 12.60 12.77 12.14 12.35 45,222 +0.02(+0.13%)
Oct 13, 2009 12.37 12.49 12.02 12.33 65,246 -0.09(-0.73%)
Oct 12, 2009 12.75 12.81 12.23 12.42 36,485 -0.20(-1.56%)
Oct 09, 2009 12.33 12.66 12.20 12.62 46,396 +0.24(+1.92%)
Oct 08, 2009 12.37 12.67 12.26 12.38 51,847 +0.20(+1.61%)
Oct 07, 2009 12.49 12.61 12.14 12.19 64,152 -0.42(-3.31%)
Oct 06, 2009 12.22 12.65 11.96 12.60 112,387 +0.54(+4.48%)
Oct 05, 2009 11.56 12.23 11.36 12.06 92,110 +0.55(+4.76%)
Oct 02, 2009 11.32 11.80 11.24 11.51 72,938 +0.08(+0.72%)
Oct 01, 2009 12.01 12.01 11.35 11.43 68,983 -0.65(-5.36%)
Sep 30, 2009 12.41 12.41 11.86 12.08 112,691 -0.28(-2.25%)
Sep 29, 2009 12.78 12.86 12.25 12.36 56,553 -0.44(-3.45%)
Sep 28, 2009 12.07 12.88 12.07 12.80 57,917 +0.87(+7.28%)
Sep 25, 2009 12.20 12.20 11.84 11.93 44,969 -0.29(-2.41%)
Sep 24, 2009 12.38 12.63 11.92 12.23 85,799 -0.13(-1.06%)
Sep 23, 2009 12.74 13.07 12.33 12.36 91,235 -0.34(-2.71%)
Sep 22, 2009 12.71 13.00 12.36 12.70 96,407 +0.10(+0.78%)
Sep 21, 2009 12.10 12.73 12.03 12.60 101,123 +0.29(+2.33%)
Sep 18, 2009 12.03 12.38 11.92 12.32 119,740 +0.37(+3.08%)
Sep 17, 2009 12.24 12.27 11.80 11.95 85,640 -0.29(-2.34%)
Sep 16, 2009 11.95 12.46 11.95 12.23 71,729 +0.40(+3.39%)
Sep 15, 2009 11.15 11.95 11.15 11.83 63,454 +0.62(+5.55%)
Sep 14, 2009 11.05 11.23 11.02 11.21 81,142 +0.11(+0.96%)
Sep 11, 2009 10.21 11.22 10.21 11.10 119,732 +0.20(+1.80%)
Sep 10, 2009 11.24 11.25 10.47 10.91 146,506 -0.34(-2.99%)
Sep 09, 2009 11.08 11.50 10.83 11.24 89,447 +0.19(+1.70%)
Sep 08, 2009 11.06 11.33 10.88 11.06 124,429 +0.18(+1.66%)
Sep 04, 2009 10.77 10.97 10.54 10.88 86,656 -0.03(-0.30%)
Sep 03, 2009 11.09 11.09 10.60 10.91 86,873 -0.13(-1.19%)
Sep 02, 2009 10.91 11.14 10.49 11.04 113,715 +0.07(+0.67%)
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.