Skip to main content

Innospec Inc (NQ: IOSP )

120.16 -1.03 (-0.85%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 86.11 86.33 84.76 86.23 117,133 -0.18(-0.21%)
Oct 30, 2019 86.29 86.71 85.27 86.41 66,647 -0.13(-0.15%)
Oct 29, 2019 85.96 87.23 85.96 86.55 88,226 +0.31(+0.36%)
Oct 28, 2019 85.51 86.84 85.51 86.23 75,128 +1.08(+1.26%)
Oct 25, 2019 85.34 85.63 84.76 85.16 50,535 -0.25(-0.29%)
Oct 24, 2019 86.70 86.70 84.95 85.40 57,364 -0.89(-1.03%)
Oct 23, 2019 86.99 86.99 85.76 86.29 66,111 -0.72(-0.82%)
Oct 22, 2019 87.28 87.90 86.70 87.01 72,229 -0.59(-0.68%)
Oct 21, 2019 87.76 88.06 86.79 87.60 92,489 +0.44(+0.51%)
Oct 18, 2019 88.51 88.74 87.16 87.16 121,836 -0.75(-0.85%)
Oct 17, 2019 86.05 87.94 86.05 87.90 123,521 +2.20(+2.57%)
Oct 16, 2019 85.14 87.30 85.11 85.71 82,750 +0.26(+0.31%)
Oct 15, 2019 84.14 86.22 83.61 85.44 86,126 +1.35(+1.61%)
Oct 14, 2019 82.77 84.30 82.51 84.09 61,973 +0.86(+1.03%)
Oct 11, 2019 81.70 84.05 81.70 83.23 90,582 +2.56(+3.17%)
Oct 10, 2019 81.97 82.29 80.53 80.67 75,998 -1.00(-1.23%)
Oct 09, 2019 82.56 83.40 80.81 81.67 61,416 -0.29(-0.36%)
Oct 08, 2019 81.87 82.88 81.28 81.97 124,482 -0.67(-0.81%)
Oct 07, 2019 82.51 83.35 82.20 82.64 92,668 -0.22(-0.26%)
Oct 04, 2019 82.46 83.11 81.99 82.85 56,362 +0.42(+0.50%)
Oct 03, 2019 81.87 82.85 81.07 82.44 77,412 +0.02(+0.02%)
Oct 02, 2019 81.84 82.81 80.67 82.42 106,369 -0.08(-0.09%)
Oct 01, 2019 84.59 85.50 82.13 82.50 130,998 -1.64(-1.95%)
Sep 30, 2019 84.39 85.14 83.84 84.14 109,585 -0.11(-0.13%)
Sep 27, 2019 83.44 84.89 83.23 84.25 103,719 +1.02(+1.22%)
Sep 26, 2019 83.92 83.92 82.23 83.23 109,512 -0.92(-1.09%)
Sep 25, 2019 83.21 84.42 82.88 84.15 103,210 +0.66(+0.79%)
Sep 24, 2019 86.21 86.37 82.71 83.49 124,265 -2.19(-2.56%)
Sep 23, 2019 85.57 86.35 85.13 85.68 119,369 -0.60(-0.70%)
Sep 20, 2019 87.96 88.42 85.85 86.28 346,650 -1.68(-1.91%)
Sep 19, 2019 89.58 90.00 87.92 87.96 116,516 -1.60(-1.79%)
Sep 18, 2019 89.75 90.58 89.13 89.57 103,863 -0.11(-0.13%)
Sep 17, 2019 89.74 89.97 88.06 89.68 113,872 +0.39(+0.43%)
Sep 16, 2019 90.06 91.17 88.79 89.29 125,954 -0.72(-0.80%)
Sep 13, 2019 89.66 91.73 88.83 90.01 190,382 +0.83(+0.93%)
Sep 12, 2019 89.66 89.66 87.89 89.18 122,885 -0.08(-0.10%)
Sep 11, 2019 86.45 89.40 85.42 89.26 220,468 +3.45(+4.03%)
Sep 10, 2019 83.86 86.57 83.74 85.81 136,398 +1.70(+2.02%)
Sep 09, 2019 82.47 84.16 81.85 84.11 142,252 +1.97(+2.40%)
Sep 06, 2019 82.53 82.85 81.58 82.14 79,670 -0.23(-0.27%)
Sep 05, 2019 82.30 84.71 82.12 82.36 207,427 +0.69(+0.84%)
Sep 04, 2019 79.68 81.75 78.83 81.67 176,891 +3.74(+4.80%)
Sep 03, 2019 77.91 78.63 76.89 77.94 180,929 -0.58(-0.73%)
Aug 30, 2019 79.25 80.14 78.04 78.51 80,729 +0.08(+0.10%)
Aug 29, 2019 79.65 80.23 78.30 78.44 159,297 -0.39(-0.49%)
Aug 28, 2019 78.06 79.99 78.06 78.82 90,473 +0.74(+0.94%)
Aug 27, 2019 78.63 79.38 77.64 78.09 102,538 -0.01(-0.01%)
Aug 26, 2019 78.14 78.49 77.30 78.10 199,012 +0.77(+1.00%)
Aug 23, 2019 78.87 79.51 77.18 77.32 185,932 -1.91(-2.41%)
Aug 22, 2019 80.46 81.05 78.69 79.23 127,366 -1.17(-1.46%)
Aug 21, 2019 80.34 80.61 79.54 80.40 70,168 +0.98(+1.24%)
Aug 20, 2019 79.91 80.81 79.28 79.42 174,844 -0.86(-1.07%)
Aug 19, 2019 81.44 81.60 79.27 80.28 123,724 +0.05(+0.06%)
Aug 16, 2019 80.50 81.42 79.45 80.23 136,668 +0.50(+0.63%)
Aug 15, 2019 79.41 80.44 78.87 79.73 89,117 +0.39(+0.49%)
Aug 14, 2019 81.30 85.67 78.88 79.34 130,519 -3.05(-3.70%)
Aug 13, 2019 82.33 84.27 82.04 82.39 139,453 -0.08(-0.09%)
Aug 12, 2019 83.12 83.78 81.65 82.47 90,249 -0.93(-1.12%)
Aug 09, 2019 84.88 86.96 82.90 83.40 122,153 -2.02(-2.36%)
Aug 08, 2019 83.01 86.41 83.01 85.42 164,016 +3.12(+3.80%)
Aug 07, 2019 81.02 89.67 81.02 82.30 292,475 -0.08(-0.09%)
Aug 06, 2019 81.76 85.21 80.97 82.37 111,366 +0.76(+0.93%)
Aug 05, 2019 83.86 83.86 80.73 81.62 140,207 -3.68(-4.32%)
Aug 02, 2019 86.81 86.81 84.91 85.30 90,476 -1.99(-2.28%)
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.