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

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
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 (%)
Feb 27, 2009 3.243 3.546 3.243 3.309 87,073 +0.00(+0.00%)
Feb 26, 2009 3.407 3.628 3.309 3.309 153,388 +0.02(+0.50%)
Feb 25, 2009 3.472 3.603 3.137 3.292 234,380 -0.20(-5.85%)
Feb 24, 2009 3.350 3.603 3.350 3.497 170,982 +0.20(+6.22%)
Feb 23, 2009 3.530 3.702 3.120 3.292 124,620 -0.18(-5.19%)
Feb 20, 2009 3.571 3.825 3.325 3.472 144,420 -0.14(-3.86%)
Feb 19, 2009 3.784 3.968 3.612 3.612 107,923 -0.09(-2.43%)
Feb 18, 2009 3.669 3.882 3.317 3.702 98,493 +0.08(+2.26%)
Feb 17, 2009 3.669 3.915 3.522 3.620 95,508 -0.25(-6.55%)
Feb 13, 2009 3.759 3.923 3.628 3.874 131,996 +0.13(+3.50%)
Feb 12, 2009 3.513 3.800 3.292 3.743 121,226 +0.14(+3.86%)
Feb 11, 2009 3.431 3.653 3.325 3.603 87,012 +0.19(+5.52%)
Feb 10, 2009 3.931 3.997 3.390 3.415 159,593 -0.54(-13.66%)
Feb 09, 2009 3.538 3.956 3.210 3.956 166,213 +0.42(+11.81%)
Feb 06, 2009 3.415 3.603 3.358 3.538 84,947 +0.17(+5.11%)
Feb 05, 2009 3.710 3.710 3.350 3.366 121,153 -0.38(-10.07%)
Feb 04, 2009 3.825 4.177 3.743 3.743 67,931 -0.09(-2.35%)
Feb 03, 2009 3.775 3.988 3.399 3.833 140,092 +0.06(+1.52%)
Feb 02, 2009 3.898 3.898 3.694 3.775 93,102 -0.21(-5.34%)
Jan 30, 2009 4.365 4.365 3.988 3.988 40,719 -0.33(-7.59%)
Jan 29, 2009 4.766 4.766 4.316 4.316 49,377 -0.34(-7.38%)
Jan 28, 2009 4.521 4.783 4.381 4.660 68,368 +0.26(+5.96%)
Jan 27, 2009 4.406 4.795 4.169 4.398 72,173 +0.02(+0.56%)
Jan 26, 2009 4.128 4.480 4.128 4.373 35,418 +0.24(+5.74%)
Jan 23, 2009 3.997 4.283 3.865 4.136 52,624 -0.03(-0.79%)
Jan 22, 2009 4.291 4.848 4.111 4.169 37,202 -0.27(-6.09%)
Jan 21, 2009 3.931 4.455 3.890 4.439 54,873 +0.55(+14.11%)
Jan 20, 2009 4.316 4.316 3.874 3.890 47,921 -0.50(-11.38%)
Jan 16, 2009 4.431 4.455 4.160 4.390 57,658 +0.02(+0.56%)
Jan 15, 2009 4.242 4.365 3.939 4.365 88,922 +0.11(+2.70%)
Jan 14, 2009 4.504 4.791 4.193 4.250 71,138 -0.37(-7.98%)
Jan 13, 2009 4.234 4.758 4.234 4.619 67,511 +0.07(+1.62%)
Jan 12, 2009 5.028 5.045 4.545 4.545 96,003 -0.32(-6.57%)
Jan 09, 2009 5.200 5.200 4.815 4.865 76,572 -0.30(-5.86%)
Jan 08, 2009 4.644 5.217 4.463 5.168 90,156 +0.52(+11.09%)
Jan 07, 2009 4.832 4.914 4.545 4.652 73,120 -0.25(-5.18%)
Jan 06, 2009 4.856 5.151 4.824 4.906 157,166 +0.12(+2.57%)
Jan 05, 2009 4.815 4.897 4.570 4.783 61,692 -0.02(-0.34%)
Jan 02, 2009 4.848 4.947 4.734 4.799 107,812 -0.02(-0.51%)
Dec 31, 2008 4.447 4.963 4.447 4.824 88,175 +0.37(+8.27%)
Dec 30, 2008 4.152 4.504 4.152 4.455 68,551 +0.38(+9.24%)
Dec 29, 2008 4.504 4.504 3.947 4.078 70,333 -0.29(-6.57%)
Dec 26, 2008 4.488 4.512 4.185 4.365 21,844 +0.02(+0.38%)
Dec 24, 2008 4.291 4.406 4.226 4.349 27,902 +0.07(+1.72%)
Dec 23, 2008 4.226 4.463 4.218 4.275 90,876 +0.08(+1.95%)
Dec 22, 2008 4.488 4.627 3.956 4.193 90,971 -0.28(-6.23%)
Dec 19, 2008 4.586 4.824 4.300 4.472 226,068 +0.07(+1.49%)
Dec 18, 2008 5.012 5.012 4.218 4.406 161,194 -0.64(-12.66%)
Dec 17, 2008 4.824 5.119 4.701 5.045 145,071 +0.16(+3.36%)
Dec 16, 2008 4.005 4.938 3.784 4.881 139,615 +0.97(+24.69%)
Dec 15, 2008 4.259 4.259 3.800 3.915 165,377 -0.32(-7.54%)
Dec 12, 2008 3.923 4.447 3.906 4.234 219,474 +0.20(+4.87%)
Dec 11, 2008 4.259 4.521 4.029 4.037 159,543 -0.27(-6.27%)
Dec 10, 2008 4.504 4.562 4.136 4.308 234,532 -0.13(-2.95%)
Dec 09, 2008 4.791 5.020 4.439 4.439 145,455 -0.44(-9.06%)
Dec 08, 2008 4.496 4.881 4.095 4.881 231,423 +0.54(+12.45%)
Dec 05, 2008 4.201 4.467 3.890 4.340 209,228 +0.05(+1.15%)
Dec 04, 2008 4.488 4.848 4.078 4.291 142,647 -0.27(-5.92%)
Dec 03, 2008 4.324 4.660 3.710 4.562 153,787 +0.71(+18.51%)
Dec 02, 2008 4.037 4.504 3.718 3.849 171,169 -0.09(-2.29%)
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.