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

Innospec Inc (NQ: IOSP )

127.79 -2.33 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 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%)
Nov 03, 2008 7.295 7.474 6.717 7.230 124,365 +0.11(+1.49%)
Oct 31, 2008 6.652 7.311 6.432 7.124 324,945 +0.53(+8.02%)
Oct 30, 2008 5.976 8.956 5.817 6.595 786,278 +0.86(+15.06%)
Oct 29, 2008 5.732 6.025 5.430 5.732 215,498 +0.23(+4.14%)
Oct 28, 2008 4.852 5.577 4.706 5.504 170,413 +0.77(+16.15%)
Oct 27, 2008 4.983 5.365 4.714 4.738 107,675 -0.33(-6.58%)
Oct 24, 2008 4.836 5.316 4.747 5.072 139,290 -0.33(-6.17%)
Oct 23, 2008 5.333 5.667 4.966 5.406 112,552 +0.13(+2.47%)
Oct 22, 2008 5.414 5.935 5.137 5.276 127,579 -0.33(-5.81%)
Oct 21, 2008 5.699 5.927 5.561 5.601 117,686 -0.23(-3.91%)
Oct 20, 2008 5.292 5.960 5.211 5.829 263,194 +0.59(+11.35%)
Oct 17, 2008 5.032 5.618 5.032 5.235 270,846 -0.05(-0.92%)
Oct 16, 2008 5.040 5.349 4.641 5.284 277,979 +0.29(+5.87%)
Oct 15, 2008 4.885 5.292 4.738 4.991 232,586 +0.00(+0.00%)
Oct 14, 2008 6.603 6.603 4.771 4.991 294,722 -1.35(-21.31%)
Oct 13, 2008 6.261 6.725 5.618 6.342 256,456 +0.40(+6.71%)
Oct 10, 2008 5.520 6.293 4.934 5.943 196,736 +0.28(+5.04%)
Oct 09, 2008 6.627 6.972 5.634 5.658 256,612 -0.81(-12.47%)
Oct 08, 2008 6.855 7.140 5.968 6.464 595,328 -0.69(-9.67%)
Oct 07, 2008 8.231 8.443 7.156 7.156 175,425 -0.94(-11.66%)
Oct 06, 2008 8.019 8.459 7.580 8.101 211,181 -0.20(-2.36%)
Oct 03, 2008 8.622 9.102 8.272 8.296 162,080 -0.15(-1.74%)
Oct 02, 2008 8.923 8.923 8.190 8.443 231,354 -0.55(-6.15%)
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.