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

Innospec Inc (NQ: IOSP )

128.95 -2.27 (-1.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2009 3.153 3.251 2.981 3.087 108,257 +0.03(+1.07%)
Mar 30, 2009 3.251 3.251 2.916 3.055 72,146 -0.79(-20.64%)
Mar 26, 2009 3.661 3.849 3.358 3.849 58,496 +0.27(+7.55%)
Mar 25, 2009 3.292 3.677 3.292 3.579 54,178 +0.34(+10.35%)
Mar 24, 2009 3.792 3.964 3.243 3.243 58,947 -0.54(-14.29%)
Mar 23, 2009 3.317 3.825 3.104 3.784 134,521 +0.66(+21.26%)
Mar 20, 2009 3.366 3.595 3.071 3.120 152,771 -0.20(-5.93%)
Mar 19, 2009 3.513 3.603 3.268 3.317 52,296 -0.11(-3.34%)
Mar 18, 2009 3.030 3.431 2.989 3.431 74,766 +0.37(+12.03%)
Mar 17, 2009 2.875 3.063 2.604 3.063 54,226 +0.20(+6.86%)
Mar 16, 2009 2.940 3.067 2.842 2.866 86,090 +0.02(+0.86%)
Mar 13, 2009 2.834 3.006 2.735 2.842 66,043 +0.04(+1.46%)
Mar 12, 2009 2.629 2.817 2.572 2.801 93,590 +0.16(+6.21%)
Mar 11, 2009 2.588 2.817 2.580 2.637 60,890 +0.07(+2.55%)
Mar 10, 2009 2.375 2.612 2.350 2.572 130,775 +0.29(+12.54%)
Mar 09, 2009 2.408 2.465 2.137 2.285 108,436 -0.20(-8.22%)
Mar 06, 2009 2.752 2.842 2.228 2.490 173,649 -0.22(-8.16%)
Mar 05, 2009 2.932 3.096 2.612 2.711 225,576 -0.31(-10.30%)
Mar 04, 2009 2.842 3.128 2.842 3.022 109,952 +0.05(+1.65%)
Mar 02, 2009 3.243 3.554 2.956 2.973 85,897 -0.34(-10.15%)
Feb 27, 2009 3.243 3.546 3.243 3.309 87,073 +0.00(+0.00%)
Feb 26, 2009 3.407 3.628 3.309 3.309 153,388 +0.02(+0.50%)
Feb 25, 2009 3.472 3.603 3.137 3.292 234,380 -0.20(-5.85%)
Feb 24, 2009 3.350 3.603 3.350 3.497 170,982 +0.20(+6.22%)
Feb 23, 2009 3.530 3.702 3.120 3.292 124,620 -0.18(-5.19%)
Feb 20, 2009 3.571 3.825 3.325 3.472 144,420 -0.14(-3.86%)
Feb 19, 2009 3.784 3.968 3.612 3.612 107,923 -0.09(-2.43%)
Feb 18, 2009 3.669 3.882 3.317 3.702 98,493 +0.08(+2.26%)
Feb 17, 2009 3.669 3.915 3.522 3.620 95,508 -0.25(-6.55%)
Feb 13, 2009 3.759 3.923 3.628 3.874 131,996 +0.13(+3.50%)
Feb 12, 2009 3.513 3.800 3.292 3.743 121,226 +0.14(+3.86%)
Feb 11, 2009 3.431 3.653 3.325 3.603 87,012 +0.19(+5.52%)
Feb 10, 2009 3.931 3.997 3.390 3.415 159,593 -0.54(-13.66%)
Feb 09, 2009 3.538 3.956 3.210 3.956 166,213 +0.42(+11.81%)
Feb 06, 2009 3.415 3.603 3.358 3.538 84,947 +0.17(+5.11%)
Feb 05, 2009 3.710 3.710 3.350 3.366 121,153 -0.38(-10.07%)
Feb 04, 2009 3.825 4.177 3.743 3.743 67,931 -0.09(-2.35%)
Feb 03, 2009 3.775 3.988 3.399 3.833 140,092 +0.06(+1.52%)
Feb 02, 2009 3.898 3.898 3.694 3.775 93,102 -0.21(-5.34%)
Jan 30, 2009 4.365 4.365 3.988 3.988 40,719 -0.33(-7.59%)
Jan 29, 2009 4.766 4.766 4.316 4.316 49,377 -0.34(-7.38%)
Jan 28, 2009 4.521 4.783 4.381 4.660 68,368 +0.26(+5.96%)
Jan 27, 2009 4.406 4.795 4.169 4.398 72,173 +0.02(+0.56%)
Jan 26, 2009 4.128 4.480 4.128 4.373 35,418 +0.24(+5.74%)
Jan 23, 2009 3.997 4.283 3.865 4.136 52,624 -0.03(-0.79%)
Jan 22, 2009 4.291 4.848 4.111 4.169 37,202 -0.27(-6.09%)
Jan 21, 2009 3.931 4.455 3.890 4.439 54,873 +0.55(+14.11%)
Jan 20, 2009 4.316 4.316 3.874 3.890 47,921 -0.50(-11.38%)
Jan 16, 2009 4.431 4.455 4.160 4.390 57,658 +0.02(+0.56%)
Jan 15, 2009 4.242 4.365 3.939 4.365 88,922 +0.11(+2.70%)
Jan 14, 2009 4.504 4.791 4.193 4.250 71,138 -0.37(-7.98%)
Jan 13, 2009 4.234 4.758 4.234 4.619 67,511 +0.07(+1.62%)
Jan 12, 2009 5.028 5.045 4.545 4.545 96,003 -0.32(-6.57%)
Jan 09, 2009 5.200 5.200 4.815 4.865 76,572 -0.30(-5.86%)
Jan 08, 2009 4.644 5.217 4.463 5.168 90,156 +0.52(+11.09%)
Jan 07, 2009 4.832 4.914 4.545 4.652 73,120 -0.25(-5.18%)
Jan 06, 2009 4.856 5.151 4.824 4.906 157,166 +0.12(+2.57%)
Jan 05, 2009 4.815 4.897 4.570 4.783 61,692 -0.02(-0.34%)
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.