Skip to main content

Innospec Inc (NQ: IOSP )

128.94 -0.61 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 71.71 72.25 69.84 71.91 114,458 -0.25(-0.34%)
Jul 30, 2020 73.86 73.86 72.01 72.16 62,878 -3.09(-4.11%)
Jul 29, 2020 74.35 75.59 74.35 75.25 81,699 +1.23(+1.67%)
Jul 28, 2020 75.48 75.71 73.85 74.02 34,661 -1.94(-2.56%)
Jul 27, 2020 74.89 76.29 74.88 75.96 58,973 +1.28(+1.72%)
Jul 24, 2020 76.24 76.24 74.06 74.68 45,469 -1.44(-1.90%)
Jul 23, 2020 75.27 76.74 75.08 76.12 79,014 +0.48(+0.63%)
Jul 22, 2020 75.05 76.93 74.99 75.64 67,714 -0.10(-0.13%)
Jul 21, 2020 74.97 76.63 74.30 75.74 76,149 +1.61(+2.17%)
Jul 20, 2020 75.60 76.21 73.97 74.13 46,011 -1.83(-2.41%)
Jul 17, 2020 76.00 77.25 74.60 75.96 67,002 -0.05(-0.06%)
Jul 16, 2020 76.51 76.84 75.49 76.01 45,503 -0.83(-1.08%)
Jul 15, 2020 75.96 77.91 75.96 76.84 119,504 +2.94(+3.97%)
Jul 14, 2020 72.44 74.22 72.23 73.90 91,865 +1.51(+2.09%)
Jul 13, 2020 72.79 73.78 70.98 72.39 110,089 +0.64(+0.89%)
Jul 10, 2020 69.62 71.93 69.36 71.75 64,598 +2.43(+3.51%)
Jul 09, 2020 71.60 71.60 68.97 69.32 81,341 -2.43(-3.39%)
Jul 08, 2020 72.23 73.56 70.88 71.75 87,897 -0.73(-1.00%)
Jul 07, 2020 72.88 74.09 71.78 72.48 113,481 -1.24(-1.69%)
Jul 06, 2020 76.62 76.62 73.21 73.72 80,104 -1.24(-1.66%)
Jul 02, 2020 74.89 76.81 74.63 74.97 82,055 +1.44(+1.96%)
Jul 01, 2020 74.28 74.66 73.09 73.52 174,288 -0.38(-0.52%)
Jun 30, 2020 71.72 74.24 71.67 73.90 128,669 +1.69(+2.34%)
Jun 29, 2020 68.18 72.62 68.18 72.21 138,172 +4.98(+7.41%)
Jun 26, 2020 69.41 69.74 66.88 67.23 368,045 -2.75(-3.92%)
Jun 25, 2020 69.34 70.26 68.19 69.97 103,490 +0.34(+0.49%)
Jun 24, 2020 71.82 72.36 69.22 69.63 110,230 -3.08(-4.24%)
Jun 23, 2020 71.92 72.99 70.32 72.71 170,726 +1.75(+2.47%)
Jun 22, 2020 69.84 71.31 68.95 70.96 116,171 +0.39(+0.56%)
Jun 19, 2020 72.56 74.94 70.10 70.56 231,949 -1.52(-2.11%)
Jun 18, 2020 72.14 73.22 71.64 72.09 78,095 -0.81(-1.12%)
Jun 17, 2020 74.60 74.79 72.54 72.90 113,078 -1.45(-1.96%)
Jun 16, 2020 76.05 77.90 73.93 74.35 124,539 +0.98(+1.33%)
Jun 15, 2020 69.67 73.74 69.54 73.38 73,514 +1.22(+1.70%)
Jun 12, 2020 73.89 74.26 70.80 72.15 120,626 +1.28(+1.81%)
Jun 11, 2020 74.00 74.31 70.83 70.87 178,532 -6.48(-8.37%)
Jun 10, 2020 79.21 79.48 77.26 77.35 62,014 -2.09(-2.63%)
Jun 09, 2020 79.22 80.35 78.47 79.43 89,758 -1.37(-1.69%)
Jun 08, 2020 81.10 81.15 79.70 80.80 109,278 +0.52(+0.64%)
Jun 05, 2020 78.93 82.53 78.93 80.28 141,950 +2.37(+3.05%)
Jun 04, 2020 75.29 77.94 74.46 77.91 106,617 +1.77(+2.32%)
Jun 03, 2020 75.88 77.92 75.37 76.14 161,483 +1.74(+2.34%)
Jun 02, 2020 74.72 76.33 73.96 74.40 89,893 +0.26(+0.35%)
Jun 01, 2020 74.30 74.95 72.25 74.14 115,895 +0.39(+0.53%)
May 29, 2020 73.98 74.80 72.22 73.75 206,548 -1.15(-1.53%)
May 28, 2020 78.61 78.61 74.55 74.90 158,006 -2.08(-2.70%)
May 27, 2020 76.04 77.13 73.59 76.97 133,070 +2.98(+4.03%)
May 26, 2020 73.93 74.70 72.52 73.99 132,151 +3.20(+4.51%)
May 22, 2020 71.05 72.10 69.69 70.79 77,455 +0.44(+0.63%)
May 21, 2020 71.54 71.57 69.48 70.35 94,452 -1.08(-1.51%)
May 20, 2020 69.09 72.32 69.09 71.43 216,516 +3.76(+5.56%)
May 19, 2020 68.56 68.56 67.17 67.68 138,090 -1.30(-1.89%)
May 18, 2020 66.97 69.28 66.65 68.98 133,670 +5.21(+8.18%)
May 15, 2020 62.05 63.92 61.84 63.76 303,864 +1.88(+3.03%)
May 14, 2020 61.66 62.73 59.89 61.89 117,925 -1.56(-2.45%)
May 13, 2020 65.23 67.42 62.29 63.44 117,372 -2.54(-3.85%)
May 12, 2020 68.09 69.60 65.86 65.99 120,683 -1.94(-2.85%)
May 11, 2020 68.82 69.09 66.83 67.92 109,843 -1.83(-2.63%)
May 08, 2020 67.74 70.31 66.72 69.75 98,309 +3.64(+5.51%)
May 07, 2020 69.38 69.38 65.18 66.11 98,316 -1.76(-2.59%)
May 06, 2020 68.33 71.07 67.41 67.87 145,301 +1.09(+1.63%)
May 05, 2020 67.72 69.52 66.50 66.77 136,516 +0.45(+0.67%)
May 04, 2020 67.24 67.24 65.05 66.33 126,491 -1.29(-1.91%)
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.