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 (%)
Dec 31, 2008 4.447 4.963 4.447 4.824 88,177 +0.37(+8.27%)
Dec 30, 2008 4.152 4.504 4.152 4.455 68,553 +0.38(+9.24%)
Dec 29, 2008 4.504 4.504 3.947 4.078 70,335 -0.29(-6.57%)
Dec 26, 2008 4.488 4.512 4.185 4.365 21,845 +0.02(+0.38%)
Dec 24, 2008 4.291 4.406 4.226 4.349 27,903 +0.07(+1.72%)
Dec 23, 2008 4.226 4.463 4.218 4.275 90,878 +0.08(+1.95%)
Dec 22, 2008 4.488 4.627 3.955 4.193 90,974 -0.28(-6.23%)
Dec 19, 2008 4.586 4.824 4.299 4.471 226,074 +0.07(+1.49%)
Dec 18, 2008 5.012 5.012 4.218 4.406 161,199 -0.64(-12.66%)
Dec 17, 2008 4.824 5.118 4.701 5.045 145,075 +0.16(+3.36%)
Dec 16, 2008 4.005 4.938 3.783 4.881 139,619 +0.97(+24.69%)
Dec 15, 2008 4.258 4.258 3.800 3.915 165,382 -0.32(-7.54%)
Dec 12, 2008 3.923 4.447 3.906 4.234 219,480 +0.20(+4.87%)
Dec 11, 2008 4.258 4.521 4.029 4.037 159,548 -0.27(-6.27%)
Dec 10, 2008 4.504 4.561 4.136 4.308 234,539 -0.13(-2.95%)
Dec 09, 2008 4.791 5.020 4.439 4.439 145,459 -0.44(-9.06%)
Dec 08, 2008 4.496 4.881 4.095 4.881 231,430 +0.54(+12.45%)
Dec 05, 2008 4.201 4.467 3.890 4.340 209,234 +0.05(+1.15%)
Dec 04, 2008 4.488 4.848 4.078 4.291 142,651 -0.27(-5.92%)
Dec 03, 2008 4.324 4.660 3.710 4.561 153,792 +0.71(+18.51%)
Dec 02, 2008 4.037 4.504 3.718 3.849 171,174 -0.09(-2.29%)
Dec 01, 2008 4.611 4.611 3.923 3.939 124,700 -0.78(-16.49%)
Nov 28, 2008 4.643 4.799 4.316 4.717 26,019 -0.02(-0.52%)
Nov 26, 2008 4.095 4.774 4.095 4.742 112,352 +0.49(+11.56%)
Nov 25, 2008 4.488 4.488 4.005 4.250 137,678 -0.16(-3.71%)
Nov 24, 2008 4.373 4.717 3.980 4.414 141,088 +0.11(+2.47%)
Nov 21, 2008 3.808 4.496 3.710 4.308 251,065 +0.59(+15.86%)
Nov 20, 2008 3.710 4.299 3.685 3.718 183,268 -0.02(-0.66%)
Nov 19, 2008 4.226 4.226 3.710 3.743 157,239 -0.48(-11.43%)
Nov 18, 2008 4.774 4.864 3.939 4.226 118,825 -0.25(-5.49%)
Nov 17, 2008 4.463 4.619 4.242 4.471 144,370 -0.03(-0.73%)
Nov 14, 2008 4.709 4.938 4.283 4.504 136,078 -0.31(-6.46%)
Nov 13, 2008 4.218 4.824 4.013 4.815 220,366 +0.60(+14.17%)
Nov 12, 2008 4.807 4.914 4.201 4.218 240,204 -0.65(-13.30%)
Nov 11, 2008 5.602 5.602 4.570 4.864 271,297 -0.80(-14.16%)
Nov 10, 2008 6.109 6.732 5.561 5.667 249,320 -0.26(-4.42%)
Nov 07, 2008 5.659 6.011 5.471 5.929 108,535 +0.35(+6.31%)
Nov 06, 2008 6.003 6.420 5.552 5.577 180,304 -0.48(-7.97%)
Nov 05, 2008 6.543 6.691 6.027 6.060 114,894 -0.58(-8.75%)
Nov 04, 2008 7.542 7.542 6.347 6.642 227,641 -0.63(-8.67%)
Nov 03, 2008 7.338 7.518 6.756 7.272 123,640 +0.11(+1.49%)
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%)
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.