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

Innospec Inc (NQ: IOSP )

130.33 -1.25 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 28, 2008 4.616 4.771 4.291 4.690 26,170 -0.02(-0.52%)
Nov 26, 2008 4.071 4.747 4.071 4.714 113,008 +0.49(+11.56%)
Nov 25, 2008 4.462 4.462 3.981 4.226 138,482 -0.16(-3.71%)
Nov 24, 2008 4.348 4.690 3.957 4.388 141,912 +0.11(+2.47%)
Nov 21, 2008 3.786 4.470 3.688 4.283 252,531 +0.59(+15.86%)
Nov 20, 2008 3.688 4.274 3.664 3.696 184,337 -0.02(-0.66%)
Nov 19, 2008 4.201 4.201 3.688 3.721 158,156 -0.48(-11.43%)
Nov 18, 2008 4.747 4.836 3.916 4.201 119,519 -0.24(-5.49%)
Nov 17, 2008 4.437 4.592 4.217 4.445 145,212 -0.03(-0.73%)
Nov 14, 2008 4.682 4.910 4.258 4.478 136,873 -0.31(-6.46%)
Nov 13, 2008 4.193 4.796 3.990 4.787 221,652 +0.59(+14.17%)
Nov 12, 2008 4.779 4.885 4.177 4.193 241,606 -0.64(-13.30%)
Nov 11, 2008 5.569 5.569 4.543 4.836 272,881 -0.80(-14.16%)
Nov 10, 2008 6.074 6.693 5.528 5.634 250,775 -0.26(-4.42%)
Nov 07, 2008 5.626 5.976 5.439 5.895 109,169 +0.35(+6.31%)
Nov 06, 2008 5.968 6.383 5.520 5.545 181,356 -0.48(-7.97%)
Nov 05, 2008 6.505 6.652 5.992 6.025 115,564 -0.58(-8.75%)
Nov 04, 2008 7.499 7.499 6.310 6.603 228,970 -0.63(-8.67%)
Nov 03, 2008 7.295 7.474 6.717 7.230 124,362 +0.11(+1.49%)
Oct 31, 2008 6.652 7.311 6.432 7.124 324,935 +0.53(+8.02%)
Oct 30, 2008 5.976 8.956 5.817 6.595 786,256 +0.86(+15.06%)
Oct 29, 2008 5.732 6.025 5.431 5.732 215,492 +0.23(+4.14%)
Oct 28, 2008 4.853 5.577 4.706 5.504 170,408 +0.77(+16.15%)
Oct 27, 2008 4.983 5.365 4.714 4.739 107,672 -0.33(-6.58%)
Oct 24, 2008 4.836 5.317 4.747 5.072 139,286 -0.33(-6.17%)
Oct 23, 2008 5.333 5.667 4.967 5.406 112,549 +0.13(+2.47%)
Oct 22, 2008 5.414 5.935 5.138 5.276 127,575 -0.33(-5.81%)
Oct 21, 2008 5.699 5.927 5.561 5.602 117,683 -0.23(-3.91%)
Oct 20, 2008 5.292 5.960 5.211 5.830 263,187 +0.59(+11.35%)
Oct 17, 2008 5.032 5.618 5.032 5.235 270,838 -0.05(-0.92%)
Oct 16, 2008 5.040 5.349 4.641 5.284 277,971 +0.29(+5.87%)
Oct 15, 2008 4.885 5.292 4.739 4.991 232,579 +0.00(+0.00%)
Oct 14, 2008 6.603 6.603 4.771 4.991 294,714 -1.35(-21.31%)
Oct 13, 2008 6.261 6.725 5.618 6.343 256,449 +0.40(+6.71%)
Oct 10, 2008 5.520 6.294 4.934 5.944 196,730 +0.28(+5.04%)
Oct 09, 2008 6.627 6.973 5.634 5.659 256,605 -0.81(-12.47%)
Oct 08, 2008 6.855 7.140 5.968 6.465 595,311 -0.69(-9.67%)
Oct 07, 2008 8.231 8.443 7.157 7.157 175,420 -0.94(-11.66%)
Oct 06, 2008 8.020 8.459 7.580 8.101 211,175 -0.20(-2.36%)
Oct 03, 2008 8.622 9.103 8.272 8.297 162,076 -0.15(-1.74%)
Oct 02, 2008 8.923 8.923 8.191 8.443 231,347 -0.55(-6.15%)
Oct 01, 2008 9.746 9.746 8.761 8.997 170,247 -0.82(-8.37%)
Sep 30, 2008 9.559 10.29 9.290 9.819 159,110 +0.37(+3.97%)
Sep 29, 2008 9.998 10.36 9.265 9.445 150,824 -0.80(-7.79%)
Sep 26, 2008 10.10 10.61 10.03 10.24 118,373 -0.10(-0.94%)
Sep 25, 2008 10.08 10.79 10.08 10.34 133,146 +0.32(+3.17%)
Sep 24, 2008 10.23 10.90 10.01 10.02 93,148 -0.24(-2.38%)
Sep 23, 2008 10.47 11.38 10.21 10.27 114,740 -1.03(-9.08%)
Sep 22, 2008 12.35 12.42 11.21 11.29 201,885 -0.98(-7.96%)
Sep 19, 2008 12.04 13.29 11.55 12.27 641,475 +1.11(+9.92%)
Sep 18, 2008 9.730 11.28 9.493 11.16 302,084 +1.69(+17.89%)
Sep 17, 2008 10.94 10.94 9.469 9.469 291,658 -1.71(-15.30%)
Sep 16, 2008 10.70 11.33 10.32 11.18 197,536 +0.51(+4.81%)
Sep 15, 2008 10.96 11.39 10.58 10.67 99,968 -0.72(-6.36%)
Sep 12, 2008 11.26 11.59 10.99 11.39 101,274 +0.06(+0.50%)
Sep 11, 2008 11.18 11.34 10.61 11.33 153,504 -0.06(-0.50%)
Sep 10, 2008 11.53 11.53 11.00 11.39 97,485 +0.11(+0.94%)
Sep 09, 2008 12.08 12.51 11.24 11.28 238,512 -0.82(-6.79%)
Sep 08, 2008 12.33 12.37 11.81 12.11 111,052 +0.13(+1.09%)
Sep 05, 2008 11.97 12.15 11.77 11.98 112,533 -0.07(-0.61%)
Sep 04, 2008 12.40 12.53 11.81 12.05 152,374 -0.37(-3.02%)
Sep 03, 2008 12.42 12.71 12.36 12.42 194,598 -0.04(-0.33%)
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.