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

Innospec Inc (NQ: IOSP )

126.30 +1.21 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2006 5.528 5.712 5.475 5.616 194,995 +0.11(+1.93%)
Aug 30, 2006 5.356 5.526 5.237 5.510 84,275 +0.19(+3.54%)
Aug 29, 2006 5.209 5.329 5.119 5.321 66,596 +0.17(+3.26%)
Aug 28, 2006 5.108 5.188 5.098 5.153 33,002 -0.02(-0.32%)
Aug 25, 2006 4.947 5.170 4.938 5.170 40,475 +0.19(+3.82%)
Aug 24, 2006 4.914 5.082 4.795 4.979 110,713 +0.07(+1.38%)
Aug 23, 2006 5.303 5.303 4.885 4.912 132,663 -0.39(-7.37%)
Aug 22, 2006 5.458 5.458 5.260 5.303 95,630 -0.14(-2.63%)
Aug 21, 2006 5.364 5.491 5.364 5.446 97,233 +0.07(+1.22%)
Aug 18, 2006 5.376 5.417 5.288 5.381 75,229 -0.05(-0.87%)
Aug 17, 2006 5.348 5.432 5.119 5.428 113,346 +0.06(+1.11%)
Aug 16, 2006 5.235 5.389 5.073 5.368 79,661 +0.19(+3.60%)
Aug 15, 2006 5.092 5.233 5.006 5.182 39,493 +0.17(+3.31%)
Aug 14, 2006 4.996 5.043 4.936 5.016 62,452 +0.09(+1.79%)
Aug 11, 2006 4.990 5.045 4.826 4.928 68,594 -0.09(-1.84%)
Aug 10, 2006 4.805 5.110 4.586 5.020 93,037 +0.16(+3.33%)
Aug 09, 2006 4.637 5.035 4.627 4.858 132,445 +0.27(+5.84%)
Aug 08, 2006 4.916 4.916 4.590 4.590 76,362 -0.33(-6.78%)
Aug 07, 2006 4.867 4.951 4.762 4.924 70,059 +0.01(+0.17%)
Aug 04, 2006 5.485 5.487 4.815 4.916 184,199 -0.50(-9.23%)
Aug 03, 2006 4.887 5.444 4.842 5.415 93,818 +0.46(+9.39%)
Aug 02, 2006 5.045 5.092 4.893 4.951 144,077 -0.04(-0.82%)
Aug 01, 2006 4.979 5.061 4.707 4.992 93,916 -0.06(-1.18%)
Jul 31, 2006 4.908 5.219 4.744 5.051 116,628 +0.03(+0.69%)
Jul 28, 2006 4.985 5.069 4.770 5.016 93,403 +0.05(+0.99%)
Jul 27, 2006 5.022 5.065 4.867 4.967 56,058 -0.01(-0.16%)
Jul 26, 2006 5.043 5.155 4.975 4.975 97,804 -0.09(-1.82%)
Jul 25, 2006 5.024 5.137 4.975 5.067 67,883 -0.05(-1.00%)
Jul 24, 2006 5.055 5.250 5.086 5.119 97,254 +0.06(+1.26%)
Jul 21, 2006 5.047 5.139 4.998 5.055 58,884 -0.03(-0.68%)
Jul 20, 2006 5.186 5.307 5.039 5.090 99,460 -0.06(-1.19%)
Jul 19, 2006 5.145 5.233 5.106 5.151 333,964 +0.03(+0.56%)
Jul 18, 2006 5.035 5.225 4.975 5.123 139,459 +0.12(+2.50%)
Jul 17, 2006 5.037 5.141 4.975 4.998 59,731 -0.09(-1.69%)
Jul 14, 2006 4.985 5.192 4.947 5.084 78,536 +0.08(+1.64%)
Jul 13, 2006 5.041 5.133 5.002 5.002 49,081 -0.05(-1.01%)
Jul 12, 2006 5.119 5.243 5.039 5.053 76,921 -0.06(-1.08%)
Jul 11, 2006 5.067 5.204 5.057 5.108 135,481 -0.01(-0.24%)
Jul 10, 2006 5.073 5.243 5.022 5.121 102,249 +0.07(+1.34%)
Jul 07, 2006 5.190 5.333 5.002 5.053 184,072 -0.11(-2.22%)
Jul 06, 2006 5.020 5.192 5.020 5.168 102,351 +0.13(+2.52%)
Jul 05, 2006 5.026 5.116 4.992 5.041 62,681 -0.12(-2.26%)
Jul 03, 2006 5.014 5.217 5.014 5.157 31,420 -0.05(-0.90%)
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%)
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.