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, 2009 8.370 8.263 8.263 8.263 61,052 -0.16(-1.85%)
Dec 30, 2009 8.116 8.509 8.067 8.419 77,725 +0.22(+2.70%)
Dec 29, 2009 8.149 8.288 8.083 8.198 20,312 +0.07(+0.81%)
Dec 28, 2009 8.124 8.181 7.960 8.132 40,606 +0.08(+1.02%)
Dec 24, 2009 8.173 8.173 7.977 8.050 35,468 -0.05(-0.61%)
Dec 23, 2009 7.928 8.140 7.600 8.100 109,421 +0.25(+3.13%)
Dec 22, 2009 8.132 8.132 7.670 7.854 49,969 -0.28(-3.42%)
Dec 21, 2009 8.050 8.190 7.936 8.132 81,382 +0.13(+1.64%)
Dec 18, 2009 8.050 8.149 7.878 8.001 193,999 +0.00(+0.00%)
Dec 17, 2009 7.977 8.091 7.633 8.001 92,737 -0.08(-1.01%)
Dec 16, 2009 8.255 8.379 7.968 8.083 88,874 -0.10(-1.20%)
Dec 15, 2009 8.509 8.575 8.173 8.181 82,461 -0.39(-4.58%)
Dec 14, 2009 8.394 8.599 8.271 8.575 53,437 +0.07(+0.87%)
Dec 11, 2009 8.419 8.583 8.165 8.501 112,996 +0.18(+2.17%)
Dec 10, 2009 8.452 8.706 8.190 8.321 172,291 -0.10(-1.17%)
Dec 09, 2009 8.378 8.435 7.968 8.419 42,904 +0.02(+0.29%)
Dec 08, 2009 8.394 8.529 8.149 8.394 71,729 -0.12(-1.44%)
Dec 07, 2009 8.452 8.738 8.280 8.517 57,044 +0.04(+0.48%)
Dec 04, 2009 8.362 8.894 8.190 8.476 73,601 +0.35(+4.33%)
Dec 03, 2009 8.108 8.427 8.067 8.124 91,832 +0.04(+0.51%)
Dec 02, 2009 7.665 8.100 7.665 8.083 114,177 +0.40(+5.22%)
Dec 01, 2009 7.403 7.723 7.174 7.682 220,141 +0.40(+5.51%)
Nov 30, 2009 7.723 8.050 7.125 7.281 136,894 -0.46(-5.93%)
Nov 27, 2009 8.312 8.550 7.723 7.739 65,243 -0.88(-10.17%)
Nov 25, 2009 8.951 9.262 8.599 8.615 30,944 -0.29(-3.31%)
Nov 24, 2009 9.009 9.009 8.779 8.910 49,017 -0.07(-0.73%)
Nov 23, 2009 8.845 9.058 8.755 8.976 75,567 +0.21(+2.43%)
Nov 20, 2009 8.837 9.148 8.615 8.763 81,497 -0.20(-2.28%)
Nov 19, 2009 9.377 9.377 8.935 8.968 64,845 -0.57(-5.93%)
Nov 18, 2009 9.598 9.623 9.385 9.533 30,083 -0.09(-0.94%)
Nov 17, 2009 9.623 9.778 9.385 9.623 53,735 -0.10(-1.01%)
Nov 16, 2009 9.451 9.892 9.303 9.721 79,152 +0.42(+4.49%)
Nov 13, 2009 9.459 9.647 8.943 9.303 140,625 -0.14(-1.47%)
Nov 12, 2009 10.05 10.27 9.443 9.443 160,737 -0.67(-6.64%)
Nov 11, 2009 10.21 10.37 10.01 10.11 74,380 +0.08(+0.82%)
Nov 10, 2009 9.975 10.37 9.828 10.03 46,526 -0.07(-0.65%)
Nov 09, 2009 10.11 10.30 9.836 10.10 107,870 +0.10(+0.98%)
Nov 06, 2009 9.492 10.16 9.492 10.000 111,258 +0.30(+3.13%)
Nov 05, 2009 8.984 9.721 8.984 9.696 91,612 +0.82(+9.23%)
Nov 04, 2009 9.131 9.172 8.796 8.878 115,277 -0.21(-2.34%)
Nov 03, 2009 9.009 9.222 8.828 9.090 133,176 +0.01(+0.09%)
Nov 02, 2009 9.205 9.557 8.796 9.082 167,348 -0.60(-6.18%)
Oct 30, 2009 11.46 11.65 9.197 9.680 241,042 -1.89(-16.35%)
Oct 29, 2009 11.51 11.60 11.32 11.57 63,287 +0.22(+1.95%)
Oct 28, 2009 11.48 11.58 11.22 11.35 82,670 -0.20(-1.70%)
Oct 27, 2009 11.53 12.03 11.42 11.55 62,484 +0.04(+0.36%)
Oct 26, 2009 11.58 12.20 11.42 11.51 71,534 -0.09(-0.78%)
Oct 23, 2009 11.55 11.97 11.40 11.60 58,049 -0.30(-2.55%)
Oct 22, 2009 11.49 11.98 10.99 11.90 40,553 +0.42(+3.64%)
Oct 21, 2009 11.33 12.38 11.28 11.48 84,701 +0.04(+0.36%)
Oct 20, 2009 11.51 12.27 11.42 11.44 93,967 -0.84(-6.80%)
Oct 19, 2009 12.04 12.42 11.92 12.28 27,467 +0.34(+2.88%)
Oct 16, 2009 12.12 12.32 11.66 11.93 64,855 -0.30(-2.48%)
Oct 15, 2009 12.25 12.40 11.89 12.24 54,476 -0.11(-0.93%)
Oct 14, 2009 12.60 12.77 12.15 12.35 45,220 +0.02(+0.13%)
Oct 13, 2009 12.37 12.49 12.02 12.33 65,244 -0.09(-0.73%)
Oct 12, 2009 12.75 12.81 12.23 12.42 36,484 -0.20(-1.56%)
Oct 09, 2009 12.33 12.66 12.20 12.62 46,395 +0.24(+1.92%)
Oct 08, 2009 12.37 12.67 12.26 12.38 51,846 +0.20(+1.61%)
Oct 07, 2009 12.49 12.61 12.14 12.19 64,150 -0.42(-3.31%)
Oct 06, 2009 12.22 12.65 11.96 12.60 112,383 +0.54(+4.48%)
Oct 05, 2009 11.56 12.23 11.36 12.06 92,108 +0.55(+4.77%)
Oct 02, 2009 11.32 11.80 11.24 11.51 72,936 +0.08(+0.72%)
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.