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

Innospec Inc (NQ: IOSP )

131.22 +4.92 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007 11.91 12.29 11.70 11.80 235,104 -0.14(-1.13%)
Mar 29, 2007 11.77 12.13 11.64 11.94 207,698 +0.24(+2.05%)
Mar 28, 2007 11.89 12.06 11.67 11.70 328,374 -0.30(-2.49%)
Mar 27, 2007 12.51 12.51 11.75 12.00 192,879 -0.51(-4.08%)
Mar 26, 2007 12.02 12.56 12.02 12.51 182,622 +0.47(+3.95%)
Mar 23, 2007 11.96 12.12 11.85 12.03 97,245 +0.07(+0.55%)
Mar 22, 2007 12.19 12.21 11.91 11.96 247,161 -0.17(-1.37%)
Mar 21, 2007 11.59 12.13 11.59 12.13 178,140 +0.53(+4.57%)
Mar 20, 2007 11.51 11.76 11.51 11.60 114,411 +0.11(+1.00%)
Mar 19, 2007 11.35 11.74 11.22 11.49 204,386 +0.23(+2.06%)
Mar 16, 2007 11.70 11.86 11.25 11.25 368,992 -0.45(-3.85%)
Mar 15, 2007 11.20 11.78 11.17 11.70 143,559 +0.47(+4.19%)
Mar 14, 2007 11.33 11.54 11.15 11.23 193,472 -0.09(-0.80%)
Mar 13, 2007 11.67 11.90 11.29 11.32 296,398 -0.34(-2.95%)
Mar 12, 2007 11.64 11.87 11.49 11.67 234,396 +0.13(+1.10%)
Mar 09, 2007 11.62 11.66 11.32 11.54 198,344 +0.03(+0.27%)
Mar 08, 2007 11.65 11.79 11.48 11.51 173,327 -0.04(-0.39%)
Mar 07, 2007 11.53 11.73 11.22 11.56 291,976 +0.02(+0.18%)
Mar 06, 2007 10.68 11.54 10.54 11.53 341,357 +0.97(+9.23%)
Mar 05, 2007 10.65 10.84 10.52 10.56 115,508 -0.16(-1.47%)
Mar 02, 2007 11.00 11.18 10.69 10.72 190,595 -0.36(-3.23%)
Mar 01, 2007 10.51 11.28 10.11 11.08 273,691 +0.47(+4.40%)
Feb 28, 2007 10.49 10.83 10.47 10.61 223,218 +0.10(+0.97%)
Feb 27, 2007 10.86 10.92 10.41 10.51 294,357 -0.48(-4.40%)
Feb 26, 2007 11.25 11.34 10.88 10.99 170,127 -0.17(-1.50%)
Feb 23, 2007 11.31 11.31 11.01 11.16 86,263 -0.15(-1.30%)
Feb 22, 2007 11.33 11.33 10.97 11.31 171,988 +0.02(+0.15%)
Feb 21, 2007 11.08 11.35 10.93 11.29 116,824 +0.20(+1.79%)
Feb 20, 2007 11.14 11.26 10.92 11.09 137,597 -0.03(-0.31%)
Feb 16, 2007 10.88 11.13 10.69 11.13 151,056 +0.25(+2.32%)
Feb 15, 2007 10.91 10.98 10.73 10.87 131,863 -0.00(-0.04%)
Feb 14, 2007 10.80 11.08 10.67 10.88 169,378 +0.13(+1.22%)
Feb 13, 2007 10.37 10.93 10.34 10.75 223,714 +0.40(+3.84%)
Feb 12, 2007 10.30 10.61 10.21 10.35 311,472 -0.04(-0.39%)
Feb 09, 2007 9.981 10.61 9.981 10.39 472,519 +0.42(+4.17%)
Feb 08, 2007 10.86 11.18 9.672 9.975 1,312,945 -1.33(-11.76%)
Feb 07, 2007 10.83 11.32 10.83 11.30 207,285 +0.58(+5.40%)
Feb 06, 2007 10.62 10.89 10.58 10.72 282,998 +0.17(+1.57%)
Feb 05, 2007 10.85 11.10 10.52 10.56 282,974 -0.33(-2.99%)
Feb 02, 2007 11.25 11.32 10.82 10.88 199,246 -0.36(-3.24%)
Feb 01, 2007 10.98 11.33 10.91 11.25 272,523 +0.29(+2.69%)
Jan 31, 2007 10.59 10.97 10.51 10.95 275,894 +0.38(+3.58%)
Jan 30, 2007 10.21 10.58 10.13 10.57 201,544 +0.39(+3.86%)
Jan 29, 2007 9.981 10.26 9.962 10.18 355,814 +0.26(+2.62%)
Jan 26, 2007 9.723 9.960 9.561 9.921 118,902 +0.20(+2.02%)
Jan 25, 2007 9.981 10.04 9.569 9.725 173,436 -0.23(-2.28%)
Jan 24, 2007 9.797 10.01 9.735 9.952 157,782 +0.13(+1.36%)
Jan 23, 2007 9.520 9.848 9.520 9.819 212,035 +0.32(+3.36%)
Jan 22, 2007 9.770 9.770 9.309 9.500 217,933 -0.25(-2.54%)
Jan 19, 2007 9.520 9.807 9.467 9.747 142,658 +0.21(+2.17%)
Jan 18, 2007 9.463 9.620 9.428 9.541 173,498 +0.11(+1.15%)
Jan 17, 2007 9.385 9.657 9.385 9.432 168,354 +0.36(+4.00%)
Jan 16, 2007 9.571 9.598 9.062 9.070 220,920 -0.46(-4.81%)
Jan 12, 2007 9.356 9.541 9.182 9.528 100,862 +0.15(+1.59%)
Jan 11, 2007 9.303 9.455 9.281 9.379 106,789 +0.06(+0.68%)
Jan 10, 2007 9.137 9.453 9.137 9.315 116,209 +0.09(+0.98%)
Jan 09, 2007 9.403 9.438 8.986 9.225 173,146 -0.19(-2.06%)
Jan 08, 2007 9.039 9.487 9.039 9.420 145,368 +0.34(+3.72%)
Jan 05, 2007 9.393 9.412 9.080 9.082 156,146 -0.32(-3.38%)
Jan 04, 2007 9.195 9.520 9.137 9.399 228,545 +0.17(+1.84%)
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.