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

Innospec Inc (NQ: IOSP )

129.07 -0.43 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 30, 2009 4.339 4.339 3.965 3.965 40,959 -0.33(-7.59%)
Jan 29, 2009 4.738 4.738 4.291 4.291 49,668 -0.34(-7.38%)
Jan 28, 2009 4.494 4.755 4.356 4.633 68,771 +0.26(+5.96%)
Jan 27, 2009 4.380 4.767 4.144 4.372 72,598 +0.02(+0.56%)
Jan 26, 2009 4.103 4.453 4.103 4.348 35,626 +0.24(+5.74%)
Jan 23, 2009 3.973 4.258 3.843 4.112 52,934 -0.03(-0.79%)
Jan 22, 2009 4.266 4.820 4.087 4.144 37,421 -0.27(-6.09%)
Jan 21, 2009 3.908 4.429 3.867 4.413 55,196 +0.55(+14.11%)
Jan 20, 2009 4.291 4.291 3.851 3.867 48,204 -0.50(-11.38%)
Jan 16, 2009 4.405 4.429 4.136 4.364 57,998 +0.02(+0.56%)
Jan 15, 2009 4.217 4.339 3.916 4.339 89,446 +0.11(+2.70%)
Jan 14, 2009 4.478 4.763 4.169 4.226 71,558 -0.37(-7.98%)
Jan 13, 2009 4.209 4.730 4.209 4.592 67,909 +0.07(+1.62%)
Jan 12, 2009 4.999 5.015 4.519 4.519 96,569 -0.32(-6.57%)
Jan 09, 2009 5.170 5.170 4.787 4.836 77,024 -0.30(-5.86%)
Jan 08, 2009 4.616 5.186 4.437 5.137 90,688 +0.51(+11.09%)
Jan 07, 2009 4.804 4.885 4.519 4.624 73,551 -0.25(-5.18%)
Jan 06, 2009 4.828 5.121 4.795 4.877 158,092 +0.12(+2.57%)
Jan 05, 2009 4.787 4.869 4.543 4.755 62,056 -0.02(-0.34%)
Jan 02, 2009 4.820 4.918 4.706 4.771 108,447 -0.02(-0.51%)
Dec 31, 2008 4.421 4.934 4.421 4.795 88,694 +0.37(+8.27%)
Dec 30, 2008 4.128 4.478 4.128 4.429 68,955 +0.37(+9.24%)
Dec 29, 2008 4.478 4.478 3.924 4.055 70,747 -0.28(-6.57%)
Dec 26, 2008 4.462 4.486 4.160 4.339 21,973 +0.02(+0.38%)
Dec 24, 2008 4.266 4.380 4.201 4.323 28,066 +0.07(+1.72%)
Dec 23, 2008 4.201 4.437 4.193 4.250 91,411 +0.08(+1.95%)
Dec 22, 2008 4.462 4.600 3.932 4.169 91,507 -0.28(-6.23%)
Dec 19, 2008 4.559 4.795 4.274 4.445 227,400 +0.07(+1.49%)
Dec 18, 2008 4.983 4.983 4.193 4.380 162,144 -0.64(-12.66%)
Dec 17, 2008 4.795 5.089 4.673 5.015 145,926 +0.16(+3.36%)
Dec 16, 2008 3.981 4.909 3.761 4.852 140,438 +0.96(+24.69%)
Dec 15, 2008 4.234 4.234 3.778 3.892 166,352 -0.32(-7.54%)
Dec 12, 2008 3.900 4.421 3.884 4.209 220,768 +0.20(+4.87%)
Dec 11, 2008 4.234 4.494 4.006 4.014 160,484 -0.27(-6.27%)
Dec 10, 2008 4.478 4.535 4.112 4.282 235,915 -0.13(-2.95%)
Dec 09, 2008 4.763 4.991 4.413 4.413 146,312 -0.44(-9.06%)
Dec 08, 2008 4.470 4.852 4.071 4.852 232,787 +0.54(+12.45%)
Dec 05, 2008 4.177 4.441 3.867 4.315 210,461 +0.05(+1.15%)
Dec 04, 2008 4.462 4.820 4.055 4.266 143,488 -0.27(-5.92%)
Dec 03, 2008 4.299 4.633 3.688 4.535 154,694 +0.71(+18.51%)
Dec 02, 2008 4.014 4.478 3.696 3.827 172,178 -0.09(-2.29%)
Dec 01, 2008 4.584 4.584 3.900 3.916 125,432 -0.77(-16.49%)
Nov 28, 2008 4.616 4.771 4.291 4.690 26,171 -0.02(-0.52%)
Nov 26, 2008 4.071 4.747 4.071 4.714 113,011 +0.49(+11.56%)
Nov 25, 2008 4.462 4.462 3.981 4.226 138,486 -0.16(-3.71%)
Nov 24, 2008 4.348 4.690 3.957 4.388 141,916 +0.11(+2.47%)
Nov 21, 2008 3.786 4.470 3.688 4.282 252,538 +0.59(+15.86%)
Nov 20, 2008 3.688 4.274 3.664 3.696 184,343 -0.02(-0.66%)
Nov 19, 2008 4.201 4.201 3.688 3.721 158,161 -0.48(-11.43%)
Nov 18, 2008 4.747 4.836 3.916 4.201 119,522 -0.24(-5.49%)
Nov 17, 2008 4.437 4.592 4.217 4.445 145,216 -0.03(-0.73%)
Nov 14, 2008 4.681 4.909 4.258 4.478 136,877 -0.31(-6.46%)
Nov 13, 2008 4.193 4.795 3.989 4.787 221,658 +0.59(+14.17%)
Nov 12, 2008 4.779 4.885 4.177 4.193 241,612 -0.64(-13.30%)
Nov 11, 2008 5.569 5.569 4.543 4.836 272,889 -0.80(-14.16%)
Nov 10, 2008 6.074 6.692 5.528 5.634 250,783 -0.26(-4.42%)
Nov 07, 2008 5.626 5.976 5.439 5.895 109,172 +0.35(+6.31%)
Nov 06, 2008 5.968 6.383 5.520 5.544 181,362 -0.48(-7.97%)
Nov 05, 2008 6.505 6.652 5.992 6.025 115,567 -0.58(-8.75%)
Nov 04, 2008 7.498 7.498 6.310 6.603 228,976 -0.63(-8.67%)
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.