Skip to main content

Innospec Inc. - Common Stock (NQ: IOSP )

109.33 -0.38 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 109.03 110.41 108.47 109.33 118,793 -0.38(-0.35%)
Dec 20, 2024 108.25 111.45 108.18 109.71 820,038 +0.11(+0.10%)
Dec 19, 2024 109.85 111.88 108.37 109.59 103,201 +0.22(+0.20%)
Dec 18, 2024 113.79 114.44 108.34 109.38 125,486 -4.24(-3.73%)
Dec 17, 2024 115.70 115.81 113.53 113.62 114,560 -2.35(-2.03%)
Dec 16, 2024 115.43 116.84 115.04 115.97 120,388 +0.11(+0.09%)
Dec 13, 2024 115.29 116.37 114.06 115.86 83,536 +0.12(+0.10%)
Dec 12, 2024 115.78 116.72 115.06 115.74 70,005 -0.98(-0.84%)
Dec 11, 2024 117.55 117.78 115.89 116.72 85,983 +0.41(+0.35%)
Dec 10, 2024 116.87 117.60 114.79 116.31 94,187 -0.25(-0.21%)
Dec 09, 2024 116.82 120.00 116.22 116.56 102,102 +0.40(+0.34%)
Dec 06, 2024 117.81 117.81 115.69 116.16 70,232 -0.98(-0.84%)
Dec 05, 2024 118.42 118.42 116.60 117.14 76,177 -1.83(-1.54%)
Dec 04, 2024 119.33 119.39 117.31 118.97 96,671 -0.48(-0.40%)
Dec 03, 2024 120.69 120.69 117.98 119.45 88,818 -0.95(-0.79%)
Dec 02, 2024 118.41 120.65 117.30 120.40 105,951 +1.79(+1.51%)
Nov 29, 2024 118.27 118.97 117.50 118.61 58,286 +0.95(+0.81%)
Nov 27, 2024 118.45 118.80 116.90 117.66 92,765 +0.01(+0.01%)
Nov 26, 2024 119.15 121.98 116.72 117.65 204,135 -2.30(-1.92%)
Nov 25, 2024 120.17 122.19 119.19 119.95 178,769 +0.20(+0.17%)
Nov 22, 2024 118.77 120.62 116.59 119.75 110,761 +1.41(+1.19%)
Nov 21, 2024 118.81 119.22 117.76 118.34 119,225 +0.09(+0.08%)
Nov 20, 2024 116.35 118.41 115.10 118.25 57,361 +1.56(+1.34%)
Nov 19, 2024 115.76 116.78 115.11 116.69 120,136 +0.01(+0.01%)
Nov 18, 2024 118.96 119.06 116.10 116.68 115,415 -1.56(-1.32%)
Nov 15, 2024 121.58 121.60 118.05 118.24 92,159 -2.80(-2.31%)
Nov 14, 2024 121.48 122.34 119.42 121.04 128,319 +0.07(+0.06%)
Nov 13, 2024 122.19 122.53 120.66 120.97 168,651 -0.15(-0.12%)
Nov 12, 2024 123.03 123.50 120.63 121.12 111,151 -2.43(-1.97%)
Nov 11, 2024 122.39 123.97 121.34 123.55 243,021 +2.71(+2.24%)
Nov 08, 2024 118.45 120.92 118.45 120.84 233,454 +1.64(+1.37%)
Nov 07, 2024 123.23 123.23 117.53 119.20 202,254 -4.87(-3.92%)
Nov 06, 2024 120.12 127.50 120.12 124.07 332,105 +13.68(+12.39%)
Nov 05, 2024 107.61 110.73 107.61 110.39 88,452 +2.20(+2.04%)
Nov 04, 2024 107.95 109.14 107.02 108.19 74,977 +0.52(+0.48%)
Nov 01, 2024 107.75 108.83 107.22 107.67 62,691 +0.61(+0.57%)
Oct 31, 2024 109.06 109.07 107.06 107.06 63,322 -2.01(-1.84%)
Oct 30, 2024 108.13 110.85 107.62 109.07 63,367 +0.52(+0.48%)
Oct 29, 2024 108.58 109.22 108.21 108.56 65,397 -0.73(-0.67%)
Oct 28, 2024 109.65 110.33 108.39 109.29 58,740 +0.83(+0.76%)
Oct 25, 2024 109.20 110.08 107.75 108.47 48,265 -0.09(-0.08%)
Oct 24, 2024 108.35 108.67 107.42 108.56 65,180 +0.70(+0.65%)
Oct 23, 2024 108.33 108.91 107.38 107.86 92,650 -0.99(-0.91%)
Oct 22, 2024 110.22 110.22 108.13 108.85 65,913 -1.68(-1.52%)
Oct 21, 2024 113.08 113.08 110.26 110.53 64,762 -2.03(-1.80%)
Oct 18, 2024 115.25 115.25 112.40 112.56 81,382 -2.41(-2.10%)
Oct 17, 2024 115.81 115.81 113.58 114.97 50,400 -0.34(-0.29%)
Oct 16, 2024 114.68 116.14 113.32 115.31 84,494 +1.80(+1.58%)
Oct 15, 2024 112.75 114.53 112.53 113.51 79,749 +0.05(+0.04%)
Oct 14, 2024 112.58 114.02 111.53 113.46 66,133 +0.50(+0.44%)
Oct 11, 2024 111.17 113.59 111.17 112.97 85,992 +2.00(+1.80%)
Oct 10, 2024 109.54 111.10 109.11 110.97 103,361 +0.15(+0.13%)
Oct 09, 2024 109.70 112.58 109.33 110.82 132,583 +0.67(+0.60%)
Oct 08, 2024 109.97 110.51 108.84 110.15 71,316 -0.21(-0.19%)
Oct 07, 2024 110.82 110.82 109.55 110.36 60,218 -1.17(-1.05%)
Oct 04, 2024 111.04 111.58 110.18 111.53 54,728 +2.20(+2.02%)
Oct 03, 2024 109.84 110.28 108.96 109.33 67,619 -1.38(-1.25%)
Oct 02, 2024 111.38 111.88 110.20 110.71 64,700 -0.76(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.