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

Innospec Inc (NQ: IOSP )

129.13 -2.09 (-1.59%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 13, 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 (%)
Nov 28, 2008 4.644 4.799 4.316 4.717 26,018 -0.02(-0.52%)
Nov 26, 2008 4.095 4.775 4.095 4.742 112,349 +0.49(+11.56%)
Nov 25, 2008 4.488 4.488 4.005 4.250 137,674 -0.16(-3.71%)
Nov 24, 2008 4.373 4.717 3.980 4.414 141,084 +0.11(+2.47%)
Nov 21, 2008 3.808 4.496 3.710 4.308 251,058 +0.59(+15.86%)
Nov 20, 2008 3.710 4.300 3.685 3.718 183,262 -0.02(-0.66%)
Nov 19, 2008 4.226 4.226 3.710 3.743 157,234 -0.48(-11.43%)
Nov 18, 2008 4.775 4.865 3.939 4.226 118,822 -0.25(-5.49%)
Nov 17, 2008 4.463 4.619 4.242 4.472 144,365 -0.03(-0.73%)
Nov 14, 2008 4.709 4.938 4.283 4.504 136,074 -0.31(-6.46%)
Nov 13, 2008 4.218 4.824 4.013 4.815 220,359 +0.60(+14.17%)
Nov 12, 2008 4.807 4.914 4.201 4.218 240,197 -0.65(-13.30%)
Nov 11, 2008 5.602 5.602 4.570 4.865 271,290 -0.80(-14.16%)
Nov 10, 2008 6.109 6.732 5.561 5.667 249,313 -0.26(-4.42%)
Nov 07, 2008 5.659 6.011 5.471 5.929 108,532 +0.35(+6.31%)
Nov 06, 2008 6.003 6.421 5.553 5.577 180,299 -0.48(-7.97%)
Nov 05, 2008 6.543 6.691 6.028 6.060 114,890 -0.58(-8.75%)
Nov 04, 2008 7.543 7.543 6.347 6.642 227,634 -0.63(-8.67%)
Nov 03, 2008 7.338 7.518 6.756 7.272 123,637 +0.11(+1.49%)
Oct 31, 2008 6.691 7.354 6.470 7.166 323,041 +0.53(+8.02%)
Oct 30, 2008 6.011 9.009 5.851 6.634 781,671 +0.87(+15.06%)
Oct 29, 2008 5.765 6.060 5.462 5.765 214,236 +0.23(+4.14%)
Oct 28, 2008 4.881 5.610 4.734 5.536 169,414 +0.77(+16.15%)
Oct 27, 2008 5.012 5.397 4.742 4.766 107,044 -0.34(-6.58%)
Oct 24, 2008 4.865 5.348 4.775 5.102 138,474 -0.34(-6.17%)
Oct 23, 2008 5.364 5.700 4.996 5.438 111,893 +0.13(+2.47%)
Oct 22, 2008 5.446 5.970 5.168 5.307 126,831 -0.33(-5.81%)
Oct 21, 2008 5.733 5.962 5.593 5.634 116,997 -0.23(-3.91%)
Oct 20, 2008 5.323 5.995 5.241 5.864 261,652 +0.60(+11.35%)
Oct 17, 2008 5.061 5.651 5.061 5.266 269,259 -0.05(-0.92%)
Oct 16, 2008 5.069 5.381 4.668 5.315 276,350 +0.29(+5.87%)
Oct 15, 2008 4.914 5.323 4.766 5.020 231,223 +0.00(+0.00%)
Oct 14, 2008 6.642 6.642 4.799 5.020 292,995 -1.36(-21.31%)
Oct 13, 2008 6.298 6.765 5.651 6.380 254,953 +0.40(+6.71%)
Oct 10, 2008 5.553 6.331 4.963 5.978 195,583 +0.29(+5.04%)
Oct 09, 2008 6.666 7.014 5.667 5.692 255,108 -0.81(-12.47%)
Oct 08, 2008 6.896 7.182 6.003 6.503 591,840 -0.70(-9.67%)
Oct 07, 2008 8.280 8.493 7.199 7.199 174,397 -0.95(-11.66%)
Oct 06, 2008 8.067 8.509 7.625 8.149 209,944 -0.20(-2.36%)
Oct 03, 2008 8.673 9.156 8.321 8.345 161,131 -0.15(-1.74%)
Oct 02, 2008 8.976 8.976 8.239 8.493 229,998 -0.56(-6.15%)
Oct 01, 2008 9.803 9.803 8.812 9.050 169,254 -0.83(-8.37%)
Sep 30, 2008 9.615 10.35 9.344 9.877 158,182 +0.38(+3.97%)
Sep 29, 2008 10.06 10.42 9.320 9.500 149,944 -0.80(-7.79%)
Sep 26, 2008 10.16 10.67 10.09 10.30 117,683 -0.10(-0.95%)
Sep 25, 2008 10.14 10.85 10.14 10.40 132,370 +0.32(+3.17%)
Sep 24, 2008 10.29 10.97 10.07 10.08 92,605 -0.25(-2.38%)
Sep 23, 2008 10.53 11.45 10.27 10.33 114,071 -1.03(-9.08%)
Sep 22, 2008 12.42 12.49 11.28 11.36 200,708 -0.98(-7.96%)
Sep 19, 2008 12.11 13.37 11.61 12.34 637,735 +1.11(+9.92%)
Sep 18, 2008 9.787 11.35 9.549 11.23 300,323 +1.70(+17.89%)
Sep 17, 2008 11.01 11.01 9.525 9.525 289,957 -1.72(-15.29%)
Sep 16, 2008 10.76 11.39 10.38 11.24 196,384 +0.52(+4.81%)
Sep 15, 2008 11.02 11.46 10.64 10.73 99,385 -0.73(-6.36%)
Sep 12, 2008 11.33 11.66 11.06 11.46 100,683 +0.06(+0.50%)
Sep 11, 2008 11.24 11.41 10.67 11.40 152,609 -0.06(-0.50%)
Sep 10, 2008 11.60 11.60 11.06 11.46 96,916 +0.11(+0.94%)
Sep 09, 2008 12.15 12.58 11.31 11.35 237,121 -0.83(-6.79%)
Sep 08, 2008 12.40 12.44 11.87 12.18 110,404 +0.13(+1.09%)
Sep 05, 2008 12.04 12.22 11.83 12.05 111,877 -0.07(-0.61%)
Sep 04, 2008 12.47 12.60 11.88 12.12 151,485 -0.38(-3.01%)
Sep 03, 2008 12.49 12.78 12.43 12.50 193,463 -0.04(-0.33%)
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.