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

Innospec Inc (NQ: IOSP )

121.12 +1.02 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 4.907 5.219 4.744 5.051 116,631 +0.03(+0.69%)
Jul 28, 2006 4.985 5.069 4.770 5.016 93,406 +0.05(+0.99%)
Jul 27, 2006 5.022 5.065 4.867 4.967 56,060 -0.01(-0.16%)
Jul 26, 2006 5.043 5.155 4.975 4.975 97,807 -0.09(-1.82%)
Jul 25, 2006 5.024 5.137 4.975 5.067 67,885 -0.05(-1.00%)
Jul 24, 2006 5.055 5.249 5.086 5.118 97,257 +0.06(+1.26%)
Jul 21, 2006 5.047 5.139 4.998 5.055 58,886 -0.03(-0.68%)
Jul 20, 2006 5.186 5.307 5.039 5.090 99,463 -0.06(-1.19%)
Jul 19, 2006 5.145 5.233 5.106 5.151 333,974 +0.03(+0.56%)
Jul 18, 2006 5.034 5.225 4.975 5.122 139,463 +0.12(+2.50%)
Jul 17, 2006 5.036 5.141 4.975 4.998 59,733 -0.09(-1.69%)
Jul 14, 2006 4.985 5.192 4.946 5.084 78,538 +0.08(+1.64%)
Jul 13, 2006 5.041 5.133 5.002 5.002 49,083 -0.05(-1.01%)
Jul 12, 2006 5.118 5.243 5.039 5.053 76,924 -0.06(-1.08%)
Jul 11, 2006 5.067 5.204 5.057 5.108 135,485 -0.01(-0.24%)
Jul 10, 2006 5.073 5.243 5.022 5.120 102,252 +0.07(+1.34%)
Jul 07, 2006 5.190 5.333 5.002 5.053 184,077 -0.11(-2.22%)
Jul 06, 2006 5.020 5.192 5.020 5.167 102,354 +0.13(+2.52%)
Jul 05, 2006 5.026 5.116 4.991 5.041 62,683 -0.12(-2.26%)
Jul 03, 2006 5.014 5.217 5.014 5.157 31,421 -0.05(-0.90%)
Jun 30, 2006 5.051 5.204 4.916 5.204 261,138 +0.19(+3.80%)
Jun 29, 2006 4.733 5.118 4.733 5.014 162,649 +0.33(+7.08%)
Jun 28, 2006 4.819 4.843 4.664 4.682 93,054 -0.14(-2.97%)
Jun 27, 2006 5.100 5.120 4.731 4.826 80,233 -0.25(-4.88%)
Jun 26, 2006 4.907 5.108 4.907 5.073 75,952 +0.20(+4.16%)
Jun 23, 2006 4.821 5.090 4.764 4.871 67,213 +0.01(+0.21%)
Jun 22, 2006 4.942 5.022 4.826 4.860 49,190 -0.13(-2.67%)
Jun 21, 2006 4.928 5.102 4.928 4.993 87,176 +0.06(+1.16%)
Jun 20, 2006 4.708 5.016 4.708 4.936 49,483 +0.22(+4.64%)
Jun 19, 2006 4.748 5.000 4.654 4.717 57,603 -0.02(-0.52%)
Jun 16, 2006 5.002 5.024 4.703 4.742 373,493 -0.28(-5.66%)
Jun 15, 2006 4.920 5.098 4.740 5.026 53,361 +0.13(+2.68%)
Jun 14, 2006 4.850 4.955 4.678 4.895 61,721 +0.07(+1.44%)
Jun 13, 2006 4.711 5.122 4.664 4.826 100,733 -0.24(-4.81%)
Jun 12, 2006 5.077 5.202 4.893 5.069 89,139 -0.02(-0.32%)
Jun 09, 2006 4.881 5.268 4.789 5.086 85,989 +0.25(+5.25%)
Jun 08, 2006 4.821 4.873 4.750 4.832 98,156 +0.00(+0.00%)
Jun 07, 2006 4.967 5.039 4.832 4.832 95,301 -0.10(-1.99%)
Jun 06, 2006 4.801 4.965 4.770 4.930 92,160 +0.13(+2.77%)
Jun 05, 2006 5.440 5.548 4.752 4.797 119,921 -0.70(-12.71%)
Jun 02, 2006 5.200 5.548 5.176 5.495 138,323 +0.30(+5.71%)
Jun 01, 2006 4.914 5.221 4.914 5.198 119,760 +0.25(+5.13%)
May 31, 2006 4.826 4.991 4.826 4.944 92,163 +0.09(+1.77%)
May 30, 2006 5.139 5.143 4.850 4.858 66,852 -0.36(-6.94%)
May 26, 2006 5.323 5.323 5.110 5.221 48,904 -0.01(-0.12%)
May 25, 2006 5.294 5.294 4.864 5.227 80,128 +0.06(+1.11%)
May 24, 2006 4.950 5.215 4.852 5.170 90,383 +0.22(+4.43%)
May 23, 2006 4.979 5.137 4.666 4.950 68,378 +0.00(+0.08%)
May 22, 2006 5.026 5.094 4.791 4.946 76,135 -0.15(-2.93%)
May 19, 2006 4.842 5.163 4.842 5.096 32,569 +0.14(+2.89%)
May 18, 2006 5.118 5.118 4.936 4.953 60,392 -0.18(-3.59%)
May 17, 2006 5.231 5.309 5.106 5.137 41,260 -0.15(-2.90%)
May 16, 2006 5.210 5.315 5.120 5.290 95,306 +0.08(+1.53%)
May 15, 2006 5.329 5.339 5.143 5.210 76,201 -0.18(-3.42%)
May 12, 2006 5.487 5.542 4.920 5.395 144,900 -0.07(-1.31%)
May 11, 2006 5.565 5.565 5.464 5.466 110,912 -0.06(-1.11%)
May 10, 2006 5.599 5.620 5.442 5.528 68,671 -0.04(-0.77%)
May 09, 2006 5.425 5.630 5.348 5.571 98,117 +0.20(+3.66%)
May 08, 2006 5.513 5.536 5.313 5.374 40,760 -0.08(-1.43%)
May 05, 2006 5.331 5.501 5.325 5.452 101,663 +0.11(+2.07%)
May 04, 2006 5.239 5.423 5.055 5.342 81,713 +0.07(+1.24%)
May 03, 2006 5.065 5.358 5.065 5.276 83,220 +0.20(+4.00%)
May 02, 2006 4.914 5.446 4.864 5.073 122,480 -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.