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

Innospec Inc (NQ: IOSP )

111.94 -2.02 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2006 4.788 5.091 4.628 4.928 119,547 +0.03(+0.69%)
Jul 28, 2006 4.864 4.946 4.654 4.894 95,741 +0.05(+0.99%)
Jul 27, 2006 4.900 4.942 4.748 4.846 57,461 -0.01(-0.16%)
Jul 26, 2006 4.920 5.029 4.854 4.854 100,252 -0.09(-1.82%)
Jul 25, 2006 4.902 5.012 4.854 4.944 69,582 -0.05(-1.00%)
Jul 24, 2006 4.932 5.121 4.962 4.994 99,688 +0.06(+1.26%)
Jul 21, 2006 4.924 5.014 4.876 4.932 60,358 -0.03(-0.68%)
Jul 20, 2006 5.059 5.177 4.916 4.966 101,949 -0.06(-1.19%)
Jul 19, 2006 5.019 5.105 4.982 5.025 342,322 +0.03(+0.56%)
Jul 18, 2006 4.912 5.097 4.854 4.998 142,949 +0.12(+2.50%)
Jul 17, 2006 4.914 5.016 4.854 4.876 61,226 -0.08(-1.69%)
Jul 14, 2006 4.864 5.065 4.826 4.960 80,501 +0.08(+1.64%)
Jul 13, 2006 4.918 5.008 4.880 4.880 50,310 -0.05(-1.01%)
Jul 12, 2006 4.994 5.115 4.916 4.930 78,846 -0.05(-1.08%)
Jul 11, 2006 4.944 5.077 4.934 4.984 138,872 -0.01(-0.24%)
Jul 10, 2006 4.950 5.115 4.900 4.996 104,808 +0.07(+1.34%)
Jul 07, 2006 5.063 5.203 4.880 4.930 188,679 -0.11(-2.22%)
Jul 06, 2006 4.898 5.065 4.898 5.041 104,913 +0.12(+2.52%)
Jul 05, 2006 4.904 4.992 4.870 4.918 64,250 -0.11(-2.26%)
Jul 03, 2006 4.892 5.089 4.892 5.031 32,206 -0.05(-0.90%)
Jun 30, 2006 4.928 5.077 4.796 5.077 267,666 +0.19(+3.80%)
Jun 29, 2006 4.618 4.994 4.618 4.892 166,715 +0.32(+7.08%)
Jun 28, 2006 4.702 4.725 4.550 4.568 95,380 -0.14(-2.97%)
Jun 27, 2006 4.976 4.996 4.616 4.708 82,238 -0.24(-4.88%)
Jun 26, 2006 4.788 4.984 4.788 4.950 77,850 +0.20(+4.16%)
Jun 23, 2006 4.704 4.966 4.648 4.752 68,894 +0.01(+0.21%)
Jun 22, 2006 4.822 4.900 4.708 4.742 50,420 -0.13(-2.66%)
Jun 21, 2006 4.808 4.978 4.808 4.872 89,355 +0.06(+1.16%)
Jun 20, 2006 4.593 4.894 4.593 4.816 50,720 +0.21(+4.64%)
Jun 19, 2006 4.632 4.878 4.540 4.602 59,043 -0.02(-0.52%)
Jun 16, 2006 4.880 4.902 4.588 4.626 382,830 -0.28(-5.66%)
Jun 15, 2006 4.800 4.974 4.624 4.904 54,695 +0.13(+2.68%)
Jun 14, 2006 4.732 4.834 4.564 4.776 63,264 +0.07(+1.44%)
Jun 13, 2006 4.596 4.998 4.550 4.708 103,251 -0.24(-4.81%)
Jun 12, 2006 4.954 5.075 4.774 4.946 91,368 -0.02(-0.32%)
Jun 09, 2006 4.762 5.139 4.672 4.962 88,139 +0.25(+5.25%)
Jun 08, 2006 4.704 4.754 4.634 4.714 100,610 +0.00(+0.00%)
Jun 07, 2006 4.846 4.916 4.714 4.714 97,683 -0.10(-1.99%)
Jun 06, 2006 4.684 4.844 4.654 4.810 94,464 +0.13(+2.77%)
Jun 05, 2006 5.307 5.413 4.636 4.680 122,919 -0.68(-12.70%)
Jun 02, 2006 5.073 5.413 5.049 5.361 141,780 +0.29(+5.71%)
Jun 01, 2006 4.794 5.093 4.794 5.071 122,753 +0.25(+5.13%)
May 31, 2006 4.708 4.870 4.708 4.824 94,467 +0.08(+1.77%)
May 30, 2006 5.014 5.018 4.732 4.740 68,523 -0.35(-6.94%)
May 26, 2006 5.193 5.193 4.986 5.093 50,127 -0.01(-0.12%)
May 25, 2006 5.165 5.165 4.746 5.099 82,131 +0.06(+1.11%)
May 24, 2006 4.830 5.087 4.734 5.043 92,642 +0.21(+4.43%)
May 23, 2006 4.858 5.012 4.552 4.830 70,088 +0.00(+0.08%)
May 22, 2006 4.904 4.970 4.674 4.826 78,038 -0.15(-2.93%)
May 19, 2006 4.724 5.037 4.724 4.972 33,383 +0.14(+2.89%)
May 18, 2006 4.994 4.994 4.816 4.832 61,902 -0.18(-3.59%)
May 17, 2006 5.103 5.179 4.982 5.012 42,292 -0.15(-2.90%)
May 16, 2006 5.083 5.185 4.996 5.161 97,688 +0.08(+1.53%)
May 15, 2006 5.199 5.209 5.018 5.083 78,106 -0.18(-3.42%)
May 12, 2006 5.353 5.407 4.800 5.263 148,522 -0.07(-1.31%)
May 11, 2006 5.429 5.429 5.331 5.333 113,684 -0.06(-1.11%)
May 10, 2006 5.463 5.483 5.309 5.393 70,388 -0.04(-0.77%)
May 09, 2006 5.293 5.493 5.217 5.435 100,570 +0.19(+3.66%)
May 08, 2006 5.379 5.401 5.183 5.243 41,779 -0.08(-1.43%)
May 05, 2006 5.201 5.367 5.195 5.319 104,204 +0.11(+2.07%)
May 04, 2006 5.111 5.291 4.932 5.211 83,755 +0.06(+1.24%)
May 03, 2006 4.942 5.227 4.942 5.147 85,300 +0.20(+4.00%)
May 02, 2006 4.794 5.313 4.746 4.950 125,542 -0.01(-0.28%)
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.