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

Innospec Inc (NQ: IOSP )

131.22 +4.92 (+3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2006 4.826 4.992 4.826 4.944 92,160 +0.09(+1.77%)
May 30, 2006 5.139 5.143 4.850 4.858 66,850 -0.36(-6.94%)
May 26, 2006 5.323 5.323 5.110 5.221 48,903 -0.01(-0.12%)
May 25, 2006 5.295 5.295 4.865 5.227 80,125 +0.06(+1.11%)
May 24, 2006 4.951 5.215 4.852 5.170 90,380 +0.22(+4.43%)
May 23, 2006 4.979 5.137 4.666 4.951 68,376 +0.00(+0.08%)
May 22, 2006 5.026 5.094 4.791 4.947 76,133 -0.15(-2.93%)
May 19, 2006 4.842 5.164 4.842 5.096 32,568 +0.14(+2.89%)
May 18, 2006 5.119 5.119 4.936 4.953 60,391 -0.18(-3.59%)
May 17, 2006 5.231 5.309 5.106 5.137 41,259 -0.15(-2.90%)
May 16, 2006 5.211 5.315 5.121 5.290 95,303 +0.08(+1.53%)
May 15, 2006 5.329 5.340 5.143 5.211 76,199 -0.18(-3.42%)
May 12, 2006 5.487 5.542 4.920 5.395 144,895 -0.07(-1.31%)
May 11, 2006 5.565 5.565 5.465 5.467 110,908 -0.06(-1.11%)
May 10, 2006 5.600 5.620 5.442 5.528 68,669 -0.04(-0.77%)
May 09, 2006 5.426 5.630 5.348 5.571 98,114 +0.20(+3.66%)
May 08, 2006 5.514 5.536 5.313 5.374 40,758 -0.08(-1.43%)
May 05, 2006 5.331 5.501 5.325 5.452 101,660 +0.11(+2.07%)
May 04, 2006 5.239 5.424 5.055 5.342 81,710 +0.07(+1.24%)
May 03, 2006 5.065 5.358 5.065 5.276 83,217 +0.20(+4.00%)
May 02, 2006 4.914 5.446 4.865 5.073 122,477 -0.01(-0.28%)
May 01, 2006 5.174 5.213 5.078 5.088 121,729 -0.06(-1.15%)
Apr 28, 2006 5.229 5.479 5.063 5.147 93,288 -0.14(-2.67%)
Apr 27, 2006 5.469 5.469 5.162 5.288 72,865 -0.17(-3.11%)
Apr 26, 2006 5.575 5.589 5.247 5.458 46,217 -0.03(-0.52%)
Apr 25, 2006 5.589 5.589 5.333 5.487 71,348 -0.07(-1.18%)
Apr 24, 2006 5.483 5.565 5.434 5.553 32,673 +0.03(+0.52%)
Apr 21, 2006 5.520 5.524 5.336 5.524 44,370 +0.10(+1.89%)
Apr 20, 2006 5.350 5.426 5.333 5.422 22,936 -0.08(-1.52%)
Apr 19, 2006 5.528 5.548 5.305 5.505 39,196 -0.02(-0.37%)
Apr 18, 2006 5.065 5.528 5.067 5.526 73,632 +0.46(+9.09%)
Apr 17, 2006 5.258 5.258 5.018 5.065 36,863 -0.04(-0.84%)
Apr 13, 2006 5.159 5.247 5.088 5.108 27,981 -0.05(-0.99%)
Apr 12, 2006 5.125 5.221 4.758 5.159 34,399 +0.03(+0.68%)
Apr 11, 2006 5.178 5.252 4.789 5.125 51,926 -0.05(-1.03%)
Apr 10, 2006 5.100 5.360 5.098 5.178 43,179 +0.11(+2.10%)
Apr 07, 2006 5.403 5.436 4.959 5.071 46,229 -0.31(-5.67%)
Apr 06, 2006 5.381 5.454 5.164 5.376 43,350 -0.05(-0.87%)
Apr 05, 2006 5.446 5.507 5.149 5.424 55,856 +0.02(+0.34%)
Apr 04, 2006 5.204 5.426 5.119 5.405 65,724 +0.19(+3.57%)
Apr 03, 2006 5.297 5.323 5.119 5.219 63,819 -0.03(-0.55%)
Mar 31, 2006 5.321 5.321 5.166 5.247 37,098 +0.00(+0.00%)
Mar 30, 2006 5.270 5.305 5.211 5.247 28,614 -0.05(-1.00%)
Mar 29, 2006 5.096 5.370 5.096 5.301 47,601 +0.17(+3.39%)
Mar 28, 2006 5.087 5.315 5.069 5.127 26,939 +0.19(+3.90%)
Mar 27, 2006 4.979 4.979 4.775 4.934 79,354 -0.06(-1.19%)
Mar 24, 2006 4.981 5.155 4.981 4.994 46,334 -0.02(-0.45%)
Mar 23, 2006 5.374 5.374 4.996 5.016 72,530 -0.33(-6.13%)
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.