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

Innospec Inc (NQ: IOSP )

125.09 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2010 11.92 11.92 10.90 10.90 166,093 -1.05(-8.77%)
Apr 29, 2010 11.10 12.18 11.03 11.95 207,409 +1.00(+9.12%)
Apr 28, 2010 11.37 11.45 10.91 10.95 143,766 -0.25(-2.19%)
Apr 27, 2010 11.00 11.52 10.94 11.19 171,021 +0.18(+1.64%)
Apr 26, 2010 10.63 11.17 10.49 11.01 1,307,204 +0.38(+3.54%)
Apr 23, 2010 10.55 10.67 10.19 10.64 235,043 +0.07(+0.70%)
Apr 22, 2010 10.59 10.69 10.38 10.56 58,792 -0.23(-2.12%)
Apr 21, 2010 10.65 10.83 10.48 10.79 48,600 +0.14(+1.31%)
Apr 20, 2010 10.43 10.70 10.43 10.65 166,821 +0.33(+3.17%)
Apr 19, 2010 10.30 10.54 10.20 10.33 88,896 -0.07(-0.71%)
Apr 16, 2010 10.51 10.64 10.20 10.40 92,650 -0.11(-1.01%)
Apr 15, 2010 10.77 11.09 10.51 10.51 125,208 -0.29(-2.66%)
Apr 14, 2010 10.23 10.81 10.15 10.79 111,898 +0.68(+6.72%)
Apr 13, 2010 10.05 10.21 9.835 10.11 88,765 +0.06(+0.57%)
Apr 12, 2010 9.934 10.24 9.885 10.06 59,063 +0.09(+0.90%)
Apr 09, 2010 10.11 10.15 9.901 9.966 60,750 -0.18(-1.78%)
Apr 08, 2010 9.770 10.29 9.770 10.15 83,537 +0.29(+2.99%)
Apr 07, 2010 9.721 10.03 9.606 9.852 134,363 +0.08(+0.84%)
Apr 06, 2010 9.565 9.868 9.549 9.770 38,663 +0.09(+0.93%)
Apr 05, 2010 9.541 9.844 9.541 9.680 62,714 +0.21(+2.25%)
Apr 01, 2010 9.377 9.467 9.467 9.467 98,908 +0.16(+1.76%)
Mar 31, 2010 9.434 9.598 9.279 9.303 92,289 -0.22(-2.32%)
Mar 30, 2010 9.663 9.811 9.451 9.524 65,229 -0.09(-0.94%)
Mar 29, 2010 9.672 9.835 9.582 9.614 36,351 -0.04(-0.42%)
Mar 26, 2010 9.410 9.704 9.385 9.655 40,235 +0.28(+2.97%)
Mar 25, 2010 9.721 9.966 9.352 9.377 55,972 -0.20(-2.14%)
Mar 24, 2010 10.04 10.07 9.565 9.582 53,212 -0.50(-4.96%)
Mar 23, 2010 9.680 10.12 9.598 10.08 68,135 +0.38(+3.88%)
Mar 22, 2010 9.434 9.811 9.279 9.704 83,301 +0.12(+1.28%)
Mar 19, 2010 9.328 9.590 9.115 9.582 251,123 +0.33(+3.54%)
Mar 18, 2010 8.861 9.590 8.804 9.254 178,889 +0.39(+4.44%)
Mar 17, 2010 8.615 8.959 8.468 8.861 186,362 -0.16(-1.73%)
Mar 16, 2010 9.033 9.279 9.000 9.017 68,809 +0.02(+0.18%)
Mar 15, 2010 8.771 9.115 8.566 9.000 219,262 +0.38(+4.37%)
Mar 12, 2010 8.861 8.951 8.517 8.623 104,926 -0.20(-2.32%)
Mar 11, 2010 8.763 8.877 8.673 8.828 115,511 -0.05(-0.55%)
Mar 10, 2010 8.820 8.992 8.730 8.877 67,542 +0.04(+0.46%)
Mar 09, 2010 9.000 9.033 8.779 8.836 184,001 -0.17(-1.91%)
Mar 08, 2010 9.426 9.491 8.951 9.008 104,796 -0.35(-3.76%)
Mar 05, 2010 9.025 9.385 8.984 9.360 89,008 +0.35(+3.91%)
Mar 04, 2010 8.787 9.074 8.787 9.008 54,473 +0.23(+2.61%)
Mar 03, 2010 8.853 9.090 8.713 8.779 88,415 -0.02(-0.28%)
Mar 02, 2010 8.591 8.877 8.591 8.804 109,292 +0.28(+3.27%)
Mar 01, 2010 8.828 9.131 8.386 8.525 158,905 -0.20(-2.25%)
Feb 26, 2010 8.935 9.205 8.713 8.722 101,481 -0.17(-1.93%)
Feb 25, 2010 8.771 9.143 8.673 8.894 118,181 -0.05(-0.55%)
Feb 24, 2010 8.836 9.082 8.795 8.943 70,060 +0.26(+3.02%)
Feb 23, 2010 8.558 8.799 8.558 8.681 80,155 +0.07(+0.86%)
Feb 22, 2010 8.656 8.697 8.574 8.607 60,530 -0.02(-0.28%)
Feb 19, 2010 8.804 9.025 8.582 8.632 123,243 -0.19(-2.14%)
Feb 18, 2010 8.763 8.836 8.615 8.820 50,892 +0.02(+0.28%)
Feb 17, 2010 8.591 8.976 8.517 8.795 75,449 +0.29(+3.47%)
Feb 16, 2010 7.936 8.828 7.936 8.501 93,487 +0.70(+8.92%)
Feb 12, 2010 7.747 7.804 7.804 7.804 63,130 -0.05(-0.63%)
Feb 11, 2010 7.461 7.870 7.321 7.854 84,724 +0.39(+5.27%)
Feb 10, 2010 7.158 7.461 7.092 7.461 92,612 +0.24(+3.29%)
Feb 09, 2010 7.297 7.297 7.035 7.223 75,977 +0.11(+1.50%)
Feb 08, 2010 7.592 7.592 7.084 7.117 58,839 -0.46(-6.05%)
Feb 05, 2010 7.313 7.583 7.149 7.575 81,705 +0.29(+4.05%)
Feb 04, 2010 7.657 7.788 7.174 7.280 68,546 -0.51(-6.52%)
Feb 03, 2010 7.919 8.206 7.616 7.788 76,124 -0.13(-1.65%)
Feb 02, 2010 8.017 8.042 7.735 7.919 121,514 -0.08(-1.02%)
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.