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 (%)
Oct 31, 2008 6.652 7.311 6.432 7.124 324,945 +0.53(+8.02%)
Oct 30, 2008 5.976 8.956 5.817 6.595 786,278 +0.86(+15.06%)
Oct 29, 2008 5.732 6.025 5.430 5.732 215,498 +0.23(+4.14%)
Oct 28, 2008 4.852 5.577 4.706 5.504 170,413 +0.77(+16.15%)
Oct 27, 2008 4.983 5.365 4.714 4.738 107,675 -0.33(-6.58%)
Oct 24, 2008 4.836 5.316 4.747 5.072 139,290 -0.33(-6.17%)
Oct 23, 2008 5.333 5.667 4.966 5.406 112,552 +0.13(+2.47%)
Oct 22, 2008 5.414 5.935 5.137 5.276 127,579 -0.33(-5.81%)
Oct 21, 2008 5.699 5.927 5.561 5.601 117,686 -0.23(-3.91%)
Oct 20, 2008 5.292 5.960 5.211 5.829 263,194 +0.59(+11.35%)
Oct 17, 2008 5.032 5.618 5.032 5.235 270,846 -0.05(-0.92%)
Oct 16, 2008 5.040 5.349 4.641 5.284 277,979 +0.29(+5.87%)
Oct 15, 2008 4.885 5.292 4.738 4.991 232,586 +0.00(+0.00%)
Oct 14, 2008 6.603 6.603 4.771 4.991 294,722 -1.35(-21.31%)
Oct 13, 2008 6.261 6.725 5.618 6.342 256,456 +0.40(+6.71%)
Oct 10, 2008 5.520 6.293 4.934 5.943 196,736 +0.28(+5.04%)
Oct 09, 2008 6.627 6.972 5.634 5.658 256,612 -0.81(-12.47%)
Oct 08, 2008 6.855 7.140 5.968 6.464 595,328 -0.69(-9.67%)
Oct 07, 2008 8.231 8.443 7.156 7.156 175,425 -0.94(-11.66%)
Oct 06, 2008 8.019 8.459 7.580 8.101 211,181 -0.20(-2.36%)
Oct 03, 2008 8.622 9.102 8.272 8.296 162,080 -0.15(-1.74%)
Oct 02, 2008 8.923 8.923 8.190 8.443 231,354 -0.55(-6.15%)
Oct 01, 2008 9.746 9.746 8.760 8.996 170,252 -0.82(-8.37%)
Sep 30, 2008 9.558 10.29 9.290 9.819 159,114 +0.37(+3.97%)
Sep 29, 2008 9.998 10.36 9.265 9.444 150,828 -0.80(-7.79%)
Sep 26, 2008 10.10 10.61 10.03 10.24 118,376 -0.10(-0.94%)
Sep 25, 2008 10.08 10.79 10.08 10.34 133,150 +0.32(+3.17%)
Sep 24, 2008 10.23 10.90 10.01 10.02 93,151 -0.24(-2.38%)
Sep 23, 2008 10.47 11.38 10.21 10.27 114,743 -1.03(-9.08%)
Sep 22, 2008 12.35 12.42 11.21 11.29 201,891 -0.98(-7.96%)
Sep 19, 2008 12.04 13.29 11.54 12.27 641,494 +1.11(+9.92%)
Sep 18, 2008 9.729 11.28 9.493 11.16 302,093 +1.69(+17.89%)
Sep 17, 2008 10.94 10.94 9.469 9.469 291,666 -1.71(-15.29%)
Sep 16, 2008 10.70 11.32 10.32 11.18 197,541 +0.51(+4.81%)
Sep 15, 2008 10.96 11.39 10.58 10.67 99,971 -0.72(-6.36%)
Sep 12, 2008 11.26 11.59 10.99 11.39 101,277 +0.06(+0.50%)
Sep 11, 2008 11.18 11.34 10.61 11.33 153,508 -0.06(-0.50%)
Sep 10, 2008 11.53 11.53 11.00 11.39 97,488 +0.11(+0.94%)
Sep 09, 2008 12.08 12.51 11.24 11.28 238,518 -0.82(-6.79%)
Sep 08, 2008 12.33 12.37 11.81 12.11 111,055 +0.13(+1.09%)
Sep 05, 2008 11.97 12.15 11.76 11.98 112,536 -0.07(-0.61%)
Sep 04, 2008 12.40 12.53 11.81 12.05 152,378 -0.37(-3.01%)
Sep 03, 2008 12.42 12.71 12.36 12.42 194,603 -0.04(-0.33%)
Sep 02, 2008 12.73 13.09 12.34 12.46 121,442 -0.31(-2.42%)
Aug 29, 2008 12.79 12.91 12.46 12.77 110,610 -0.04(-0.32%)
Aug 28, 2008 12.94 12.94 12.48 12.81 330,912 -0.03(-0.25%)
Aug 27, 2008 12.64 12.99 12.56 12.85 132,860 +0.19(+1.48%)
Aug 26, 2008 12.81 13.03 12.40 12.66 196,642 -0.12(-0.96%)
Aug 25, 2008 12.89 13.34 12.68 12.78 133,647 -0.17(-1.32%)
Aug 22, 2008 13.01 13.19 12.77 12.95 147,287 +0.01(+0.06%)
Aug 21, 2008 12.98 13.21 12.90 12.95 105,574 -0.11(-0.87%)
Aug 20, 2008 13.16 13.51 12.99 13.06 195,050 -0.02(-0.12%)
Aug 19, 2008 13.08 13.16 12.75 13.08 148,680 -0.20(-1.47%)
Aug 18, 2008 13.47 13.69 13.20 13.27 127,371 -0.10(-0.73%)
Aug 15, 2008 14.09 14.09 13.03 13.37 343,455 -0.48(-3.47%)
Aug 14, 2008 13.44 13.90 13.44 13.85 173,609 +0.22(+1.61%)
Aug 13, 2008 13.23 13.80 12.67 13.63 205,934 +0.29(+2.20%)
Aug 12, 2008 13.52 13.73 13.04 13.34 266,493 -0.23(-1.68%)
Aug 11, 2008 13.05 13.65 12.71 13.56 209,494 +0.49(+3.74%)
Aug 08, 2008 12.63 13.16 12.62 13.08 184,752 +0.46(+3.61%)
Aug 07, 2008 12.84 13.08 12.62 12.62 396,734 -0.40(-3.06%)
Aug 06, 2008 13.12 13.20 12.62 13.02 309,040 -0.31(-2.32%)
Aug 05, 2008 13.51 13.87 13.09 13.33 267,336 +0.02(+0.12%)
Aug 04, 2008 13.97 13.97 12.90 13.31 363,911 -0.61(-4.39%)
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.