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

Innospec Inc (NQ: IOSP )

130.34 +1.27 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 27, 2009 3.224 3.525 3.224 3.289 87,587 +0.00(+0.00%)
Feb 26, 2009 3.387 3.607 3.289 3.289 154,292 +0.02(+0.50%)
Feb 25, 2009 3.452 3.582 3.118 3.273 235,761 -0.20(-5.85%)
Feb 24, 2009 3.330 3.582 3.330 3.476 171,990 +0.20(+6.22%)
Feb 23, 2009 3.509 3.680 3.102 3.273 125,354 -0.18(-5.19%)
Feb 20, 2009 3.550 3.802 3.305 3.452 145,272 -0.14(-3.85%)
Feb 19, 2009 3.761 3.945 3.590 3.590 108,559 -0.09(-2.43%)
Feb 18, 2009 3.647 3.859 3.297 3.680 99,073 +0.08(+2.26%)
Feb 17, 2009 3.647 3.892 3.501 3.599 96,071 -0.25(-6.55%)
Feb 13, 2009 3.737 3.900 3.607 3.851 132,774 +0.13(+3.50%)
Feb 12, 2009 3.493 3.778 3.273 3.721 121,941 +0.14(+3.86%)
Feb 11, 2009 3.411 3.631 3.305 3.582 87,525 +0.19(+5.52%)
Feb 10, 2009 3.908 3.973 3.371 3.395 160,534 -0.54(-13.66%)
Feb 09, 2009 3.517 3.932 3.192 3.932 167,192 +0.42(+11.81%)
Feb 06, 2009 3.395 3.582 3.338 3.517 85,448 +0.17(+5.11%)
Feb 05, 2009 3.688 3.688 3.330 3.346 121,867 -0.37(-10.07%)
Feb 04, 2009 3.802 4.152 3.721 3.721 68,331 -0.09(-2.35%)
Feb 03, 2009 3.753 3.965 3.379 3.810 140,917 +0.06(+1.52%)
Feb 02, 2009 3.875 3.875 3.672 3.753 93,650 -0.21(-5.34%)
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%)
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.