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

Innospec Inc (NQ: IOSP )

121.12 +1.02 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2006 5.051 5.204 4.916 5.204 261,130 +0.19(+3.80%)
Jun 29, 2006 4.734 5.119 4.734 5.014 162,645 +0.33(+7.08%)
Jun 28, 2006 4.820 4.843 4.664 4.682 93,052 -0.14(-2.97%)
Jun 27, 2006 5.100 5.121 4.732 4.826 80,230 -0.25(-4.88%)
Jun 26, 2006 4.908 5.108 4.908 5.073 75,949 +0.20(+4.16%)
Jun 23, 2006 4.822 5.090 4.764 4.871 67,212 +0.01(+0.21%)
Jun 22, 2006 4.942 5.022 4.826 4.861 49,189 -0.13(-2.67%)
Jun 21, 2006 4.928 5.102 4.928 4.994 87,173 +0.06(+1.16%)
Jun 20, 2006 4.708 5.016 4.708 4.936 49,482 +0.22(+4.64%)
Jun 19, 2006 4.748 5.000 4.654 4.717 57,602 -0.02(-0.52%)
Jun 16, 2006 5.002 5.024 4.703 4.742 373,483 -0.28(-5.66%)
Jun 15, 2006 4.920 5.098 4.740 5.026 53,360 +0.13(+2.68%)
Jun 14, 2006 4.850 4.955 4.678 4.895 61,719 +0.07(+1.44%)
Jun 13, 2006 4.711 5.123 4.664 4.826 100,730 -0.24(-4.81%)
Jun 12, 2006 5.078 5.202 4.893 5.069 89,137 -0.02(-0.32%)
Jun 09, 2006 4.881 5.268 4.789 5.086 85,987 +0.25(+5.25%)
Jun 08, 2006 4.822 4.873 4.750 4.832 98,153 +0.00(+0.00%)
Jun 07, 2006 4.967 5.039 4.832 4.832 95,298 -0.10(-1.99%)
Jun 06, 2006 4.801 4.965 4.770 4.930 92,158 +0.13(+2.77%)
Jun 05, 2006 5.440 5.548 4.752 4.797 119,917 -0.70(-12.71%)
Jun 02, 2006 5.200 5.548 5.176 5.495 138,319 +0.30(+5.71%)
Jun 01, 2006 4.914 5.221 4.914 5.198 119,756 +0.25(+5.13%)
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%)
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.