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 (%)
Sep 29, 2006 6.133 6.133 6.033 6.045 154,910 -0.05(-0.90%)
Sep 28, 2006 6.106 6.127 6.041 6.100 90,962 -0.03(-0.56%)
Sep 27, 2006 6.033 6.186 6.033 6.135 277,880 +0.06(+0.94%)
Sep 26, 2006 6.120 6.125 6.039 6.078 124,695 +0.03(+0.44%)
Sep 25, 2006 5.913 6.100 5.801 6.051 148,982 +0.13(+2.13%)
Sep 22, 2006 6.040 6.061 5.866 5.925 109,386 -0.14(-2.28%)
Sep 21, 2006 5.907 6.094 5.895 6.063 105,450 +0.20(+3.33%)
Sep 20, 2006 5.821 6.127 5.811 5.868 165,827 +0.08(+1.37%)
Sep 19, 2006 5.711 5.821 5.656 5.789 129,888 +0.01(+0.25%)
Sep 18, 2006 5.732 5.774 5.656 5.774 129,676 -0.00(-0.04%)
Sep 15, 2006 5.740 5.801 5.683 5.776 314,903 +0.08(+1.36%)
Sep 14, 2006 5.650 5.719 5.636 5.699 135,629 +0.04(+0.76%)
Sep 13, 2006 5.608 5.699 5.579 5.656 52,734 +0.05(+0.87%)
Sep 12, 2006 5.579 5.675 5.492 5.608 98,226 +0.06(+1.06%)
Sep 11, 2006 5.557 5.610 5.500 5.549 55,912 -0.04(-0.69%)
Sep 08, 2006 5.591 5.610 5.540 5.587 92,377 +0.03(+0.55%)
Sep 07, 2006 5.546 5.703 5.504 5.557 95,804 +0.01(+0.18%)
Sep 06, 2006 5.524 5.640 5.496 5.546 78,859 -0.03(-0.58%)
Sep 05, 2006 5.522 5.679 5.496 5.579 125,154 +0.04(+0.74%)
Sep 01, 2006 5.496 5.597 5.481 5.538 119,710 -0.04(-0.80%)
Aug 31, 2006 5.496 5.679 5.443 5.583 196,145 +0.11(+1.93%)
Aug 30, 2006 5.325 5.494 5.207 5.477 84,771 +0.19(+3.54%)
Aug 29, 2006 5.178 5.298 5.089 5.290 66,989 +0.17(+3.26%)
Aug 28, 2006 5.078 5.158 5.068 5.123 33,197 -0.02(-0.32%)
Aug 25, 2006 4.918 5.139 4.909 5.139 40,714 +0.19(+3.82%)
Aug 24, 2006 4.885 5.052 4.767 4.950 111,366 +0.07(+1.38%)
Aug 23, 2006 5.272 5.272 4.856 4.883 133,445 -0.39(-7.37%)
Aug 22, 2006 5.426 5.426 5.229 5.272 96,194 -0.14(-2.63%)
Aug 21, 2006 5.333 5.459 5.333 5.414 97,806 +0.07(+1.22%)
Aug 18, 2006 5.345 5.386 5.257 5.349 75,672 -0.05(-0.87%)
Aug 17, 2006 5.316 5.400 5.089 5.396 114,014 +0.06(+1.11%)
Aug 16, 2006 5.205 5.357 5.044 5.337 80,131 +0.19(+3.60%)
Aug 15, 2006 5.062 5.202 4.977 5.152 39,726 +0.16(+3.31%)
Aug 14, 2006 4.966 5.013 4.907 4.987 62,820 +0.09(+1.79%)
Aug 11, 2006 4.960 5.015 4.797 4.899 68,998 -0.09(-1.84%)
Aug 10, 2006 4.777 5.080 4.559 4.991 93,585 +0.16(+3.33%)
Aug 09, 2006 4.610 5.005 4.600 4.830 133,226 +0.27(+5.84%)
Aug 08, 2006 4.887 4.887 4.563 4.563 76,812 -0.33(-6.78%)
Aug 07, 2006 4.838 4.922 4.734 4.895 70,472 +0.01(+0.17%)
Aug 04, 2006 5.453 5.455 4.787 4.887 185,285 -0.50(-9.22%)
Aug 03, 2006 4.859 5.412 4.814 5.384 94,371 +0.46(+9.39%)
Aug 02, 2006 5.015 5.062 4.865 4.922 144,926 -0.04(-0.82%)
Aug 01, 2006 4.950 5.032 4.679 4.962 94,470 -0.06(-1.18%)
Jul 31, 2006 4.879 5.188 4.716 5.021 117,315 +0.03(+0.69%)
Jul 28, 2006 4.956 5.040 4.742 4.987 93,954 +0.05(+0.99%)
Jul 27, 2006 4.993 5.036 4.838 4.938 56,389 -0.01(-0.16%)
Jul 26, 2006 5.013 5.125 4.946 4.946 98,380 -0.09(-1.82%)
Jul 25, 2006 4.995 5.107 4.946 5.038 68,283 -0.05(-1.00%)
Jul 24, 2006 5.025 5.219 5.056 5.089 97,828 +0.06(+1.26%)
Jul 21, 2006 5.017 5.109 4.968 5.025 59,231 -0.03(-0.68%)
Jul 20, 2006 5.156 5.276 5.009 5.060 100,046 -0.06(-1.19%)
Jul 19, 2006 5.115 5.202 5.076 5.121 335,933 +0.03(+0.56%)
Jul 18, 2006 5.005 5.194 4.946 5.093 140,281 +0.12(+2.50%)
Jul 17, 2006 5.007 5.111 4.946 4.968 60,083 -0.09(-1.69%)
Jul 14, 2006 4.956 5.162 4.918 5.054 78,999 +0.08(+1.64%)
Jul 13, 2006 5.011 5.103 4.972 4.972 49,371 -0.05(-1.01%)
Jul 12, 2006 5.089 5.213 5.009 5.023 77,375 -0.05(-1.08%)
Jul 11, 2006 5.038 5.174 5.027 5.078 136,280 -0.01(-0.24%)
Jul 10, 2006 5.044 5.213 4.993 5.091 102,851 +0.07(+1.34%)
Jul 07, 2006 5.160 5.302 4.972 5.023 185,157 -0.11(-2.22%)
Jul 06, 2006 4.991 5.162 4.991 5.137 102,954 +0.13(+2.52%)
Jul 05, 2006 4.997 5.086 4.962 5.011 63,051 -0.12(-2.26%)
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.