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 (%)
Apr 30, 2009 6.551 6.961 6.060 6.437 303,372 -0.02(-0.25%)
Apr 29, 2009 5.790 6.470 5.741 6.453 160,705 +0.72(+12.57%)
Apr 28, 2009 5.208 5.847 5.208 5.733 101,216 +0.57(+10.94%)
Apr 27, 2009 4.733 5.200 4.733 5.167 111,373 +0.30(+6.23%)
Apr 24, 2009 4.463 5.036 4.463 4.864 233,094 +0.47(+10.82%)
Apr 23, 2009 4.193 4.414 4.103 4.389 127,413 +0.24(+5.72%)
Apr 22, 2009 3.931 4.291 3.726 4.152 145,337 +0.11(+2.84%)
Apr 21, 2009 3.693 4.054 3.546 4.037 86,129 +0.34(+9.07%)
Apr 20, 2009 3.734 3.759 3.456 3.702 73,056 -0.18(-4.64%)
Apr 17, 2009 3.874 3.931 3.636 3.882 146,978 +0.03(+0.85%)
Apr 16, 2009 3.718 3.947 3.571 3.849 103,285 +0.18(+4.91%)
Apr 15, 2009 3.358 3.677 3.358 3.669 44,381 +0.26(+7.69%)
Apr 14, 2009 3.562 3.579 3.309 3.407 91,757 -0.25(-6.94%)
Apr 13, 2009 3.669 3.710 3.415 3.661 71,843 -0.09(-2.40%)
Apr 09, 2009 3.571 3.775 3.571 3.751 115,461 +0.30(+8.79%)
Apr 08, 2009 3.292 3.448 3.194 3.448 63,816 +0.20(+6.31%)
Apr 07, 2009 3.235 3.358 3.038 3.243 71,970 -0.08(-2.46%)
Apr 06, 2009 3.538 3.538 3.104 3.325 124,589 -0.21(-6.02%)
Apr 03, 2009 3.702 3.800 3.358 3.538 112,260 +0.05(+1.41%)
Apr 02, 2009 3.333 3.562 3.259 3.489 250,429 +0.25(+7.85%)
Apr 01, 2009 3.022 3.431 2.948 3.235 74,699 +0.15(+4.77%)
Mar 31, 2009 3.153 3.251 2.981 3.087 108,261 +0.03(+1.07%)
Mar 30, 2009 3.251 3.251 2.915 3.055 72,148 -0.79(-20.64%)
Mar 26, 2009 3.661 3.849 3.358 3.849 58,497 +0.27(+7.55%)
Mar 25, 2009 3.292 3.677 3.292 3.579 54,179 +0.34(+10.35%)
Mar 24, 2009 3.792 3.964 3.243 3.243 58,949 -0.54(-14.29%)
Mar 23, 2009 3.317 3.824 3.104 3.783 134,525 +0.66(+21.26%)
Mar 20, 2009 3.366 3.595 3.071 3.120 152,776 -0.20(-5.93%)
Mar 19, 2009 3.513 3.603 3.268 3.317 52,298 -0.11(-3.34%)
Mar 18, 2009 3.030 3.431 2.989 3.431 74,768 +0.37(+12.03%)
Mar 17, 2009 2.874 3.063 2.604 3.063 54,227 +0.20(+6.86%)
Mar 16, 2009 2.940 3.067 2.842 2.866 86,093 +0.02(+0.86%)
Mar 13, 2009 2.834 3.006 2.735 2.842 66,045 +0.04(+1.46%)
Mar 12, 2009 2.629 2.817 2.571 2.801 93,593 +0.16(+6.21%)
Mar 11, 2009 2.588 2.817 2.580 2.637 60,892 +0.07(+2.55%)
Mar 10, 2009 2.375 2.612 2.350 2.571 130,779 +0.29(+12.54%)
Mar 09, 2009 2.408 2.465 2.137 2.285 108,439 -0.20(-8.22%)
Mar 06, 2009 2.752 2.842 2.228 2.490 173,654 -0.22(-8.16%)
Mar 05, 2009 2.932 3.096 2.612 2.711 225,582 -0.31(-10.30%)
Mar 04, 2009 2.842 3.128 2.842 3.022 109,955 +0.05(+1.65%)
Mar 02, 2009 3.243 3.554 2.956 2.973 85,900 -0.34(-10.15%)
Feb 27, 2009 3.243 3.546 3.243 3.309 87,076 +0.00(+0.00%)
Feb 26, 2009 3.407 3.628 3.309 3.309 153,392 +0.02(+0.50%)
Feb 25, 2009 3.472 3.603 3.137 3.292 234,386 -0.20(-5.85%)
Feb 24, 2009 3.349 3.603 3.349 3.497 170,987 +0.20(+6.22%)
Feb 23, 2009 3.530 3.702 3.120 3.292 124,623 -0.18(-5.19%)
Feb 20, 2009 3.571 3.824 3.325 3.472 144,425 -0.14(-3.85%)
Feb 19, 2009 3.783 3.968 3.612 3.612 107,926 -0.09(-2.43%)
Feb 18, 2009 3.669 3.882 3.317 3.702 98,495 +0.08(+2.26%)
Feb 17, 2009 3.669 3.915 3.521 3.620 95,511 -0.25(-6.55%)
Feb 13, 2009 3.759 3.923 3.628 3.874 132,000 +0.13(+3.50%)
Feb 12, 2009 3.513 3.800 3.292 3.743 121,230 +0.14(+3.86%)
Feb 11, 2009 3.431 3.652 3.325 3.603 87,015 +0.19(+5.52%)
Feb 10, 2009 3.931 3.996 3.390 3.415 159,598 -0.54(-13.66%)
Feb 09, 2009 3.538 3.955 3.210 3.955 166,217 +0.42(+11.81%)
Feb 06, 2009 3.415 3.603 3.358 3.538 84,950 +0.17(+5.11%)
Feb 05, 2009 3.710 3.710 3.349 3.366 121,157 -0.38(-10.07%)
Feb 04, 2009 3.824 4.177 3.743 3.743 67,933 -0.09(-2.35%)
Feb 03, 2009 3.775 3.988 3.399 3.833 140,096 +0.06(+1.52%)
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.