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

Innospec Inc (NQ: IOSP )

130.80 +3.93 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 5.496 5.679 5.443 5.583 196,139 +0.11(+1.93%)
Aug 30, 2006 5.325 5.494 5.207 5.477 84,769 +0.19(+3.54%)
Aug 29, 2006 5.178 5.298 5.089 5.290 66,987 +0.17(+3.26%)
Aug 28, 2006 5.078 5.158 5.068 5.123 33,196 -0.02(-0.32%)
Aug 25, 2006 4.918 5.140 4.910 5.140 40,713 +0.19(+3.82%)
Aug 24, 2006 4.885 5.052 4.767 4.950 111,362 +0.07(+1.38%)
Aug 23, 2006 5.272 5.272 4.857 4.883 133,441 -0.39(-7.37%)
Aug 22, 2006 5.427 5.427 5.229 5.272 96,191 -0.14(-2.63%)
Aug 21, 2006 5.333 5.459 5.333 5.414 97,803 +0.07(+1.22%)
Aug 18, 2006 5.345 5.386 5.257 5.349 75,670 -0.05(-0.87%)
Aug 17, 2006 5.317 5.400 5.089 5.396 114,010 +0.06(+1.11%)
Aug 16, 2006 5.205 5.357 5.044 5.337 80,129 +0.19(+3.60%)
Aug 15, 2006 5.062 5.203 4.977 5.152 39,725 +0.16(+3.31%)
Aug 14, 2006 4.967 5.013 4.907 4.987 62,818 +0.09(+1.79%)
Aug 11, 2006 4.960 5.015 4.798 4.899 68,996 -0.09(-1.84%)
Aug 10, 2006 4.777 5.081 4.559 4.991 93,583 +0.16(+3.33%)
Aug 09, 2006 4.610 5.005 4.600 4.830 133,222 +0.27(+5.84%)
Aug 08, 2006 4.887 4.887 4.564 4.564 76,810 -0.33(-6.78%)
Aug 07, 2006 4.838 4.922 4.734 4.895 70,470 +0.01(+0.17%)
Aug 04, 2006 5.453 5.455 4.787 4.887 185,279 -0.50(-9.22%)
Aug 03, 2006 4.859 5.412 4.814 5.384 94,369 +0.46(+9.39%)
Aug 02, 2006 5.015 5.062 4.865 4.922 144,922 -0.04(-0.82%)
Aug 01, 2006 4.950 5.032 4.680 4.962 94,467 -0.06(-1.18%)
Jul 31, 2006 4.879 5.188 4.716 5.021 117,312 +0.03(+0.69%)
Jul 28, 2006 4.956 5.040 4.743 4.987 93,951 +0.05(+0.99%)
Jul 27, 2006 4.993 5.036 4.838 4.938 56,387 -0.01(-0.16%)
Jul 26, 2006 5.013 5.125 4.946 4.946 98,378 -0.09(-1.82%)
Jul 25, 2006 4.995 5.107 4.946 5.038 68,281 -0.05(-1.00%)
Jul 24, 2006 5.026 5.219 5.056 5.089 97,825 +0.06(+1.26%)
Jul 21, 2006 5.017 5.109 4.969 5.026 59,229 -0.03(-0.68%)
Jul 20, 2006 5.156 5.276 5.009 5.060 100,043 -0.06(-1.19%)
Jul 19, 2006 5.115 5.203 5.076 5.121 335,923 +0.03(+0.56%)
Jul 18, 2006 5.005 5.194 4.946 5.093 140,277 +0.12(+2.50%)
Jul 17, 2006 5.007 5.111 4.946 4.969 60,082 -0.09(-1.69%)
Jul 14, 2006 4.956 5.162 4.918 5.054 78,996 +0.08(+1.64%)
Jul 13, 2006 5.011 5.103 4.973 4.973 49,369 -0.05(-1.01%)
Jul 12, 2006 5.089 5.213 5.009 5.024 77,373 -0.05(-1.08%)
Jul 11, 2006 5.038 5.174 5.028 5.078 136,276 -0.01(-0.24%)
Jul 10, 2006 5.044 5.213 4.993 5.091 102,848 +0.07(+1.34%)
Jul 07, 2006 5.160 5.302 4.973 5.024 185,152 -0.11(-2.22%)
Jul 06, 2006 4.991 5.162 4.991 5.138 102,952 +0.13(+2.52%)
Jul 05, 2006 4.997 5.087 4.962 5.011 63,049 -0.12(-2.26%)
Jul 03, 2006 4.985 5.186 4.985 5.127 31,604 -0.05(-0.90%)
Jun 30, 2006 5.021 5.174 4.887 5.174 262,662 +0.19(+3.80%)
Jun 29, 2006 4.706 5.089 4.706 4.985 163,599 +0.33(+7.08%)
Jun 28, 2006 4.791 4.815 4.637 4.655 93,597 -0.14(-2.97%)
Jun 27, 2006 5.070 5.091 4.704 4.798 80,701 -0.25(-4.88%)
Jun 26, 2006 4.879 5.078 4.879 5.044 76,395 +0.20(+4.16%)
Jun 23, 2006 4.794 5.060 4.737 4.842 67,606 +0.01(+0.21%)
Jun 22, 2006 4.914 4.993 4.798 4.832 49,477 -0.13(-2.66%)
Jun 21, 2006 4.899 5.072 4.899 4.964 87,685 +0.06(+1.16%)
Jun 20, 2006 4.681 4.987 4.681 4.907 49,772 +0.22(+4.64%)
Jun 19, 2006 4.720 4.971 4.627 4.690 57,940 -0.02(-0.52%)
Jun 16, 2006 4.973 4.995 4.675 4.714 375,673 -0.28(-5.66%)
Jun 15, 2006 4.891 5.068 4.712 4.997 53,673 +0.13(+2.68%)
Jun 14, 2006 4.822 4.926 4.651 4.867 62,081 +0.07(+1.44%)
Jun 13, 2006 4.684 5.093 4.637 4.798 101,320 -0.24(-4.81%)
Jun 12, 2006 5.048 5.172 4.865 5.040 89,660 -0.02(-0.32%)
Jun 09, 2006 4.853 5.237 4.761 5.056 86,491 +0.25(+5.25%)
Jun 08, 2006 4.794 4.844 4.722 4.804 98,729 +0.00(+0.00%)
Jun 07, 2006 4.938 5.009 4.804 4.804 95,857 -0.10(-1.99%)
Jun 06, 2006 4.773 4.936 4.743 4.901 92,698 +0.13(+2.77%)
Jun 05, 2006 5.408 5.516 4.724 4.769 120,621 -0.69(-12.70%)
Jun 02, 2006 5.170 5.516 5.146 5.463 139,130 +0.30(+5.71%)
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.