Skip to main content

Innospec Inc (NQ: IOSP )

128.90 -2.32 (-1.77%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 107.91 108.16 106.54 106.71 59,673 -1.24(-1.15%)
Aug 30, 2023 106.61 108.50 106.61 107.95 47,725 +1.13(+1.06%)
Aug 29, 2023 104.92 106.83 104.92 106.82 62,755 +1.63(+1.55%)
Aug 28, 2023 103.16 105.55 103.16 105.19 77,643 +2.34(+2.28%)
Aug 25, 2023 102.61 103.33 102.03 102.84 61,705 +0.32(+0.31%)
Aug 24, 2023 102.47 103.60 101.88 102.53 96,208 -0.61(-0.59%)
Aug 23, 2023 102.86 103.35 102.26 103.13 72,307 +0.27(+0.26%)
Aug 22, 2023 104.21 104.21 102.68 102.86 52,281 -1.06(-1.02%)
Aug 21, 2023 105.61 105.61 103.60 103.93 72,769 -1.85(-1.75%)
Aug 18, 2023 103.28 105.92 103.28 105.78 99,526 +2.01(+1.93%)
Aug 17, 2023 103.96 104.87 103.41 103.77 65,691 +0.37(+0.35%)
Aug 16, 2023 104.01 104.74 102.66 103.40 95,683 -0.93(-0.90%)
Aug 15, 2023 104.81 105.09 103.47 104.33 58,631 -1.50(-1.42%)
Aug 14, 2023 106.52 106.66 104.85 105.83 80,456 -1.54(-1.43%)
Aug 11, 2023 109.40 111.17 107.05 107.37 114,689 -1.80(-1.65%)
Aug 10, 2023 107.20 109.43 106.29 109.17 87,614 +2.63(+2.47%)
Aug 09, 2023 105.88 107.53 103.81 106.54 123,602 +3.19(+3.09%)
Aug 08, 2023 105.06 105.06 103.27 103.35 111,975 -2.65(-2.50%)
Aug 07, 2023 106.33 108.30 105.96 106.00 58,254 -0.31(-0.29%)
Aug 04, 2023 107.00 107.49 105.89 106.31 53,756 -0.62(-0.58%)
Aug 03, 2023 107.14 107.96 106.23 106.93 49,885 -0.08(-0.07%)
Aug 02, 2023 106.07 107.15 105.78 107.01 44,753 -0.16(-0.15%)
Aug 01, 2023 106.11 107.91 105.17 107.17 56,193 +0.73(+0.69%)
Jul 31, 2023 105.16 107.21 105.14 106.43 69,007 +1.33(+1.27%)
Jul 28, 2023 106.67 109.60 105.10 105.10 103,587 -0.61(-0.57%)
Jul 27, 2023 107.88 107.88 104.78 105.71 81,237 -1.97(-1.83%)
Jul 26, 2023 107.43 109.14 107.43 107.67 62,008 -0.25(-0.23%)
Jul 25, 2023 106.64 108.45 105.42 107.92 97,186 +1.26(+1.18%)
Jul 24, 2023 104.96 107.08 104.49 106.66 75,223 +1.84(+1.75%)
Jul 21, 2023 104.90 106.10 104.58 104.82 111,156 +0.02(+0.02%)
Jul 20, 2023 103.37 104.82 102.52 104.80 80,455 +2.02(+1.96%)
Jul 19, 2023 102.27 102.95 101.19 102.78 82,299 +0.57(+0.55%)
Jul 18, 2023 100.21 102.47 100.21 102.22 55,458 +2.16(+2.15%)
Jul 17, 2023 100.20 100.84 100.04 100.06 81,534 -0.49(-0.48%)
Jul 14, 2023 100.79 100.84 99.14 100.55 53,535 -0.67(-0.67%)
Jul 13, 2023 101.11 101.55 100.41 101.22 83,710 +0.46(+0.45%)
Jul 12, 2023 99.99 101.57 99.45 100.77 59,533 +2.14(+2.16%)
Jul 11, 2023 98.81 99.49 97.49 98.63 55,564 +0.27(+0.27%)
Jul 10, 2023 97.97 99.83 97.88 98.36 54,185 +0.07(+0.07%)
Jul 07, 2023 97.68 99.22 97.66 98.29 97,313 +0.60(+0.61%)
Jul 06, 2023 97.84 98.28 96.51 97.70 59,427 -0.99(-1.01%)
Jul 05, 2023 100.58 100.58 98.45 98.69 80,670 -2.19(-2.17%)
Jul 03, 2023 99.40 101.25 99.40 100.88 23,727 +1.10(+1.11%)
Jun 30, 2023 100.84 100.90 99.47 99.78 101,256 -0.17(-0.17%)
Jun 29, 2023 98.18 100.46 98.18 99.95 46,819 +1.86(+1.90%)
Jun 28, 2023 98.21 98.24 96.62 98.09 37,423 +0.07(+0.07%)
Jun 27, 2023 97.71 98.78 96.73 98.02 57,021 +0.60(+0.61%)
Jun 26, 2023 96.41 98.31 96.21 97.42 61,514 +1.01(+1.05%)
Jun 23, 2023 96.24 97.42 95.66 96.41 177,697 -1.23(-1.26%)
Jun 22, 2023 97.92 97.92 96.51 97.64 73,939 -0.55(-0.56%)
Jun 21, 2023 97.89 98.90 97.35 98.19 66,548 -0.01(-0.01%)
Jun 20, 2023 99.73 99.73 97.89 98.20 77,521 -2.21(-2.20%)
Jun 16, 2023 101.08 101.83 98.66 100.40 265,440 +0.18(+0.18%)
Jun 15, 2023 98.76 100.30 98.36 100.22 79,426 +1.48(+1.50%)
Jun 14, 2023 100.27 100.30 98.43 98.74 80,846 -0.98(-0.99%)
Jun 13, 2023 98.91 100.70 98.91 99.73 76,471 +1.12(+1.14%)
Jun 12, 2023 99.36 100.19 98.32 98.60 69,145 -0.70(-0.70%)
Jun 09, 2023 100.27 100.27 98.20 99.30 51,630 -1.55(-1.54%)
Jun 08, 2023 101.92 101.92 99.72 100.85 68,381 -1.14(-1.12%)
Jun 07, 2023 98.92 102.60 98.43 101.99 112,955 +3.46(+3.51%)
Jun 06, 2023 95.67 99.29 95.56 98.53 77,964 +2.55(+2.66%)
Jun 05, 2023 98.09 99.30 93.52 95.98 93,105 -2.92(-2.95%)
Jun 02, 2023 94.55 99.15 94.45 98.90 84,872 +5.78(+6.21%)
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.