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

Innospec Inc (NQ: IOSP )

125.09 +0.13 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2008 6.691 7.354 6.470 7.166 323,050 +0.53(+8.02%)
Oct 30, 2008 6.011 9.008 5.851 6.633 781,693 +0.87(+15.06%)
Oct 29, 2008 5.765 6.060 5.462 5.765 214,242 +0.23(+4.14%)
Oct 28, 2008 4.881 5.610 4.733 5.536 169,419 +0.77(+16.15%)
Oct 27, 2008 5.012 5.397 4.742 4.766 107,047 -0.34(-6.58%)
Oct 24, 2008 4.864 5.348 4.774 5.102 138,478 -0.34(-6.17%)
Oct 23, 2008 5.364 5.700 4.996 5.438 111,896 +0.13(+2.47%)
Oct 22, 2008 5.446 5.970 5.167 5.307 126,835 -0.33(-5.81%)
Oct 21, 2008 5.733 5.962 5.593 5.634 117,000 -0.23(-3.91%)
Oct 20, 2008 5.323 5.995 5.241 5.864 261,659 +0.60(+11.35%)
Oct 17, 2008 5.061 5.651 5.061 5.266 269,267 -0.05(-0.92%)
Oct 16, 2008 5.069 5.380 4.668 5.315 276,358 +0.29(+5.87%)
Oct 15, 2008 4.914 5.323 4.766 5.020 231,230 +0.00(+0.00%)
Oct 14, 2008 6.642 6.642 4.799 5.020 293,004 -1.36(-21.31%)
Oct 13, 2008 6.298 6.764 5.651 6.380 254,960 +0.40(+6.71%)
Oct 10, 2008 5.552 6.330 4.963 5.978 195,588 +0.29(+5.04%)
Oct 09, 2008 6.666 7.013 5.667 5.692 255,116 -0.81(-12.47%)
Oct 08, 2008 6.895 7.182 6.003 6.502 591,857 -0.70(-9.67%)
Oct 07, 2008 8.279 8.492 7.198 7.198 174,402 -0.95(-11.66%)
Oct 06, 2008 8.067 8.509 7.624 8.148 209,950 -0.20(-2.36%)
Oct 03, 2008 8.673 9.156 8.320 8.345 161,135 -0.15(-1.74%)
Oct 02, 2008 8.976 8.976 8.239 8.492 230,005 -0.56(-6.15%)
Oct 01, 2008 9.803 9.803 8.812 9.049 169,259 -0.83(-8.37%)
Sep 30, 2008 9.614 10.35 9.344 9.876 158,186 +0.38(+3.97%)
Sep 29, 2008 10.06 10.42 9.320 9.500 149,949 -0.80(-7.79%)
Sep 26, 2008 10.16 10.67 10.09 10.30 117,686 -0.10(-0.95%)
Sep 25, 2008 10.14 10.85 10.14 10.40 132,374 +0.32(+3.17%)
Sep 24, 2008 10.29 10.97 10.07 10.08 92,607 -0.25(-2.38%)
Sep 23, 2008 10.53 11.45 10.27 10.33 114,074 -1.03(-9.08%)
Sep 22, 2008 12.42 12.49 11.28 11.36 200,713 -0.98(-7.96%)
Sep 19, 2008 12.11 13.37 11.61 12.34 637,753 +1.11(+9.92%)
Sep 18, 2008 9.786 11.35 9.549 11.23 300,331 +1.70(+17.88%)
Sep 17, 2008 11.01 11.01 9.524 9.524 289,966 -1.72(-15.29%)
Sep 16, 2008 10.76 11.39 10.38 11.24 196,389 +0.52(+4.81%)
Sep 15, 2008 11.02 11.46 10.64 10.73 99,388 -0.73(-6.36%)
Sep 12, 2008 11.33 11.66 11.06 11.46 100,686 +0.06(+0.50%)
Sep 11, 2008 11.24 11.41 10.67 11.40 152,613 -0.06(-0.50%)
Sep 10, 2008 11.60 11.60 11.06 11.46 96,919 +0.11(+0.94%)
Sep 09, 2008 12.15 12.58 11.31 11.35 237,128 -0.83(-6.79%)
Sep 08, 2008 12.40 12.44 11.87 12.18 110,407 +0.13(+1.09%)
Sep 05, 2008 12.04 12.22 11.83 12.05 111,880 -0.07(-0.61%)
Sep 04, 2008 12.47 12.60 11.88 12.12 151,490 -0.38(-3.01%)
Sep 03, 2008 12.49 12.78 12.43 12.50 193,469 -0.04(-0.33%)
Sep 02, 2008 12.81 13.17 12.42 12.54 120,734 -0.31(-2.42%)
Aug 29, 2008 12.87 12.98 12.53 12.85 109,965 -0.04(-0.32%)
Aug 28, 2008 13.01 13.01 12.55 12.89 328,982 -0.03(-0.25%)
Aug 27, 2008 12.71 13.06 12.64 12.92 132,085 +0.19(+1.48%)
Aug 26, 2008 12.88 13.10 12.47 12.73 195,496 -0.12(-0.96%)
Aug 25, 2008 12.96 13.41 12.75 12.86 132,868 -0.17(-1.32%)
Aug 22, 2008 13.09 13.27 12.84 13.03 146,428 +0.01(+0.06%)
Aug 21, 2008 13.05 13.28 12.98 13.02 104,959 -0.11(-0.87%)
Aug 20, 2008 13.24 13.59 13.06 13.14 193,913 -0.02(-0.12%)
Aug 19, 2008 13.15 13.23 12.82 13.15 147,813 -0.20(-1.47%)
Aug 18, 2008 13.55 13.77 13.28 13.35 126,628 -0.10(-0.73%)
Aug 15, 2008 14.17 14.17 13.10 13.45 341,452 -0.48(-3.47%)
Aug 14, 2008 13.52 13.98 13.52 13.93 172,596 +0.22(+1.61%)
Aug 13, 2008 13.31 13.88 12.74 13.71 204,733 +0.29(+2.20%)
Aug 12, 2008 13.60 13.81 13.12 13.41 264,939 -0.23(-1.68%)
Aug 11, 2008 13.13 13.73 12.78 13.64 208,272 +0.49(+3.74%)
Aug 08, 2008 12.70 13.23 12.69 13.15 183,674 +0.46(+3.61%)
Aug 07, 2008 12.91 13.15 12.69 12.69 394,420 -0.40(-3.06%)
Aug 06, 2008 13.19 13.28 12.69 13.09 307,238 -0.31(-2.32%)
Aug 05, 2008 13.59 13.95 13.17 13.41 265,777 +0.02(+0.12%)
Aug 04, 2008 14.05 14.05 12.97 13.39 361,789 -0.61(-4.39%)
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.