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

Innospec Inc (NQ: IOSP )

130.12 -0.22 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 3.135 3.232 2.964 3.069 108,892 +0.03(+1.07%)
Mar 30, 2009 3.232 3.232 2.898 3.037 72,569 -0.79(-20.64%)
Mar 26, 2009 3.639 3.827 3.338 3.827 58,839 +0.27(+7.55%)
Mar 25, 2009 3.273 3.656 3.273 3.558 54,496 +0.33(+10.35%)
Mar 24, 2009 3.770 3.941 3.224 3.224 59,293 -0.54(-14.29%)
Mar 23, 2009 3.297 3.802 3.086 3.762 135,310 +0.66(+21.26%)
Mar 20, 2009 3.346 3.574 3.053 3.102 153,667 -0.20(-5.93%)
Mar 19, 2009 3.493 3.582 3.249 3.297 52,603 -0.11(-3.34%)
Mar 18, 2009 3.012 3.411 2.972 3.411 75,205 +0.37(+12.03%)
Mar 17, 2009 2.858 3.045 2.589 3.045 54,544 +0.20(+6.86%)
Mar 16, 2009 2.923 3.049 2.825 2.850 86,595 +0.02(+0.86%)
Mar 13, 2009 2.817 2.988 2.719 2.825 66,430 +0.04(+1.46%)
Mar 12, 2009 2.614 2.801 2.557 2.785 94,139 +0.16(+6.21%)
Mar 11, 2009 2.573 2.801 2.565 2.622 61,247 +0.07(+2.55%)
Mar 10, 2009 2.361 2.597 2.337 2.557 131,542 +0.28(+12.54%)
Mar 09, 2009 2.394 2.451 2.125 2.272 109,072 -0.20(-8.22%)
Mar 06, 2009 2.736 2.825 2.215 2.475 174,667 -0.22(-8.16%)
Mar 05, 2009 2.915 3.078 2.597 2.695 226,899 -0.31(-10.30%)
Mar 04, 2009 2.825 3.110 2.825 3.004 110,597 +0.05(+1.65%)
Mar 02, 2009 3.224 3.534 2.939 2.955 86,401 -0.33(-10.15%)
Feb 27, 2009 3.224 3.525 3.224 3.289 87,584 +0.00(+0.00%)
Feb 26, 2009 3.387 3.607 3.289 3.289 154,288 +0.02(+0.50%)
Feb 25, 2009 3.452 3.582 3.118 3.273 235,754 -0.20(-5.85%)
Feb 24, 2009 3.330 3.582 3.330 3.477 171,985 +0.20(+6.22%)
Feb 23, 2009 3.509 3.680 3.102 3.273 125,351 -0.18(-5.19%)
Feb 20, 2009 3.550 3.802 3.306 3.452 145,267 -0.14(-3.86%)
Feb 19, 2009 3.762 3.945 3.591 3.591 108,556 -0.09(-2.43%)
Feb 18, 2009 3.648 3.859 3.297 3.680 99,070 +0.08(+2.26%)
Feb 17, 2009 3.648 3.892 3.501 3.599 96,069 -0.25(-6.55%)
Feb 13, 2009 3.737 3.900 3.607 3.851 132,770 +0.13(+3.50%)
Feb 12, 2009 3.493 3.778 3.273 3.721 121,937 +0.14(+3.86%)
Feb 11, 2009 3.411 3.631 3.306 3.582 87,523 +0.19(+5.52%)
Feb 10, 2009 3.908 3.973 3.371 3.395 160,529 -0.54(-13.66%)
Feb 09, 2009 3.517 3.933 3.192 3.933 167,188 +0.42(+11.81%)
Feb 06, 2009 3.395 3.582 3.338 3.517 85,446 +0.17(+5.11%)
Feb 05, 2009 3.688 3.688 3.330 3.346 121,864 -0.37(-10.07%)
Feb 04, 2009 3.802 4.152 3.721 3.721 68,329 -0.09(-2.35%)
Feb 03, 2009 3.753 3.965 3.379 3.810 140,913 +0.06(+1.52%)
Feb 02, 2009 3.876 3.876 3.672 3.753 93,648 -0.21(-5.34%)
Jan 30, 2009 4.340 4.340 3.965 3.965 40,958 -0.33(-7.59%)
Jan 29, 2009 4.739 4.739 4.291 4.291 49,666 -0.34(-7.38%)
Jan 28, 2009 4.494 4.755 4.356 4.633 68,769 +0.26(+5.96%)
Jan 27, 2009 4.380 4.767 4.144 4.372 72,596 +0.02(+0.56%)
Jan 26, 2009 4.103 4.454 4.103 4.348 35,625 +0.24(+5.74%)
Jan 23, 2009 3.973 4.258 3.843 4.112 52,932 -0.03(-0.79%)
Jan 22, 2009 4.266 4.820 4.087 4.144 37,420 -0.27(-6.09%)
Jan 21, 2009 3.908 4.429 3.867 4.413 55,195 +0.55(+14.11%)
Jan 20, 2009 4.291 4.291 3.851 3.867 48,202 -0.50(-11.38%)
Jan 16, 2009 4.405 4.429 4.136 4.364 57,996 +0.02(+0.56%)
Jan 15, 2009 4.217 4.340 3.916 4.340 89,444 +0.11(+2.70%)
Jan 14, 2009 4.478 4.763 4.169 4.226 71,556 -0.37(-7.98%)
Jan 13, 2009 4.209 4.730 4.209 4.592 67,907 +0.07(+1.62%)
Jan 12, 2009 4.999 5.015 4.519 4.519 96,566 -0.32(-6.57%)
Jan 09, 2009 5.170 5.170 4.787 4.836 77,021 -0.30(-5.86%)
Jan 08, 2009 4.616 5.186 4.437 5.138 90,685 +0.51(+11.09%)
Jan 07, 2009 4.804 4.885 4.519 4.625 73,549 -0.25(-5.18%)
Jan 06, 2009 4.828 5.121 4.796 4.877 158,088 +0.12(+2.57%)
Jan 05, 2009 4.787 4.869 4.543 4.755 62,054 -0.02(-0.34%)
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.