Skip to main content

Innospec Inc (NQ: IOSP )

129.72 +0.17 (+0.13%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 71.66 72.94 68.83 68.83 107,459 -4.73(-6.43%)
Apr 29, 2020 72.78 74.69 71.18 73.55 119,148 +3.31(+4.72%)
Apr 28, 2020 69.86 71.80 68.58 70.24 92,824 +1.93(+2.82%)
Apr 27, 2020 66.63 69.20 65.23 68.31 93,464 +2.71(+4.14%)
Apr 24, 2020 65.33 66.44 64.01 65.60 90,930 +0.71(+1.10%)
Apr 23, 2020 63.88 66.84 63.39 64.89 79,806 +1.53(+2.41%)
Apr 22, 2020 65.23 65.67 63.24 63.36 85,223 +0.07(+0.10%)
Apr 21, 2020 62.61 64.03 62.26 63.29 78,467 -1.00(-1.55%)
Apr 20, 2020 68.33 68.41 61.66 64.29 97,343 -3.09(-4.59%)
Apr 17, 2020 67.97 70.12 67.23 67.38 149,724 +2.26(+3.47%)
Apr 16, 2020 65.22 66.75 61.49 65.13 136,967 +0.05(+0.07%)
Apr 15, 2020 66.81 69.41 64.62 65.08 106,281 -4.24(-6.12%)
Apr 14, 2020 70.94 72.53 68.04 69.32 65,031 +0.45(+0.65%)
Apr 13, 2020 69.08 71.48 67.21 68.87 60,938 -1.15(-1.64%)
Apr 09, 2020 67.88 70.51 67.60 70.02 119,379 +3.46(+5.20%)
Apr 08, 2020 66.84 67.95 65.65 66.56 99,619 +1.25(+1.92%)
Apr 07, 2020 66.86 68.35 64.20 65.31 95,572 -0.73(-1.11%)
Apr 06, 2020 63.47 68.40 63.44 66.04 113,759 +5.16(+8.48%)
Apr 03, 2020 61.49 64.45 58.99 60.87 101,572 -1.58(-2.54%)
Apr 02, 2020 60.28 63.83 60.28 62.46 60,199 +1.47(+2.41%)
Apr 01, 2020 63.18 64.46 60.99 60.99 85,612 -4.96(-7.53%)
Mar 31, 2020 65.04 72.52 64.52 65.95 152,203 +0.57(+0.87%)
Mar 30, 2020 64.20 66.22 62.81 65.38 199,958 +2.21(+3.50%)
Mar 27, 2020 66.24 68.63 62.84 63.17 158,048 -6.44(-9.26%)
Mar 26, 2020 64.33 70.20 64.33 69.61 158,684 +6.14(+9.67%)
Mar 25, 2020 65.61 67.19 62.52 63.47 157,983 -1.83(-2.80%)
Mar 24, 2020 63.74 66.36 62.21 65.31 132,643 +4.52(+7.43%)
Mar 23, 2020 58.31 61.07 56.09 60.79 180,025 +2.54(+4.37%)
Mar 20, 2020 62.07 64.54 57.65 58.24 237,494 -3.54(-5.73%)
Mar 19, 2020 59.77 73.24 57.51 61.78 192,954 +1.03(+1.70%)
Mar 18, 2020 65.72 68.44 57.72 60.75 184,856 -9.23(-13.18%)
Mar 17, 2020 59.80 70.18 53.82 69.98 208,557 +11.10(+18.86%)
Mar 16, 2020 60.05 63.65 57.65 58.87 153,282 -7.51(-11.31%)
Mar 13, 2020 65.38 67.04 61.13 66.38 165,635 +4.26(+6.86%)
Mar 12, 2020 63.90 65.69 61.43 62.12 219,282 -6.66(-9.69%)
Mar 11, 2020 71.27 72.97 66.85 68.78 167,688 -4.53(-6.18%)
Mar 10, 2020 68.59 73.38 66.86 73.31 177,167 +7.21(+10.91%)
Mar 09, 2020 75.24 76.51 65.66 66.09 351,795 -13.65(-17.11%)
Mar 06, 2020 76.61 80.14 75.94 79.74 140,979 +0.88(+1.12%)
Mar 05, 2020 82.39 83.16 78.39 78.86 178,476 -5.71(-6.76%)
Mar 04, 2020 84.18 84.76 81.71 84.57 137,007 +1.40(+1.69%)
Mar 03, 2020 83.89 85.97 81.85 83.17 182,117 -1.30(-1.54%)
Mar 02, 2020 82.65 84.47 82.20 84.47 116,765 +2.33(+2.84%)
Feb 28, 2020 77.06 82.59 76.74 82.13 291,020 +2.21(+2.77%)
Feb 27, 2020 81.41 84.82 79.79 79.92 253,774 -3.46(-4.15%)
Feb 26, 2020 83.60 84.32 82.80 83.39 132,976 +0.08(+0.09%)
Feb 25, 2020 86.53 87.22 83.21 83.31 139,410 -3.02(-3.50%)
Feb 24, 2020 87.72 89.12 85.93 86.33 230,365 -4.50(-4.95%)
Feb 21, 2020 96.99 96.99 90.47 90.83 362,458 -6.46(-6.64%)
Feb 20, 2020 98.94 99.98 97.15 97.29 121,833 -1.65(-1.67%)
Feb 19, 2020 99.78 101.22 97.73 98.94 185,205 +0.66(+0.68%)
Feb 18, 2020 99.22 101.47 92.10 98.28 136,612 -0.84(-0.85%)
Feb 14, 2020 99.32 100.71 98.86 99.12 138,240 -0.28(-0.29%)
Feb 13, 2020 98.70 99.66 98.42 99.41 73,692 +0.06(+0.06%)
Feb 12, 2020 99.23 99.63 98.55 99.35 64,478 +0.66(+0.67%)
Feb 11, 2020 98.68 99.44 97.85 98.68 66,570 +0.57(+0.58%)
Feb 10, 2020 97.32 98.25 96.81 98.12 84,954 +0.71(+0.73%)
Feb 07, 2020 98.16 98.18 96.22 97.40 156,573 -1.14(-1.16%)
Feb 06, 2020 101.49 101.77 98.54 98.54 86,270 -2.47(-2.44%)
Feb 05, 2020 100.71 101.18 99.40 101.01 101,836 +1.36(+1.36%)
Feb 04, 2020 98.30 100.11 98.30 99.65 125,659 +2.66(+2.74%)
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.