Innospec Inc (NQ: IOSP )

108.39 +0.61 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 108.47 109.56 107.94 108.39 62,275 +0.61(+0.57%)
Oct 31, 2024 109.79 109.80 107.78 107.78 62,902 -2.02(-1.84%)
Oct 30, 2024 108.85 111.59 108.34 109.80 62,947 +0.52(+0.48%)
Oct 29, 2024 109.30 109.95 108.93 109.28 64,963 -0.74(-0.67%)
Oct 28, 2024 110.38 111.07 109.11 110.02 58,351 +0.83(+0.76%)
Oct 25, 2024 109.93 110.81 108.47 109.19 47,945 -0.09(-0.08%)
Oct 24, 2024 109.07 109.40 108.14 109.28 64,748 +0.70(+0.64%)
Oct 23, 2024 109.05 109.64 108.09 108.58 92,036 -1.00(-0.91%)
Oct 22, 2024 110.96 110.96 108.85 109.58 65,476 -1.69(-1.52%)
Oct 21, 2024 113.83 113.83 111.00 111.27 64,333 -2.04(-1.80%)
Oct 18, 2024 116.02 116.02 113.15 113.31 80,842 -2.43(-2.10%)
Oct 17, 2024 116.58 116.58 114.34 115.74 50,066 -0.34(-0.29%)
Oct 16, 2024 115.45 116.92 114.08 116.08 83,934 +1.81(+1.58%)
Oct 15, 2024 113.50 115.29 113.28 114.27 79,220 +0.05(+0.04%)
Oct 14, 2024 113.33 114.78 112.28 114.22 65,695 +0.50(+0.44%)
Oct 11, 2024 111.91 114.35 111.91 113.72 85,422 +2.01(+1.80%)
Oct 10, 2024 110.27 111.84 109.83 111.71 102,675 +0.15(+0.13%)
Oct 09, 2024 110.43 113.33 110.06 111.56 131,704 +0.67(+0.60%)
Oct 08, 2024 110.70 111.25 109.57 110.89 70,843 -0.21(-0.19%)
Oct 07, 2024 111.56 111.56 110.28 111.10 59,819 -1.18(-1.05%)
Oct 04, 2024 111.78 112.33 110.92 112.28 54,365 +2.22(+2.02%)
Oct 03, 2024 110.57 111.02 109.69 110.06 67,171 -1.39(-1.25%)
Oct 02, 2024 112.12 112.62 110.94 111.45 64,271 -0.76(-0.68%)
Oct 01, 2024 113.09 113.33 111.42 112.21 73,052 -0.88(-0.78%)
Sep 30, 2024 114.01 114.01 111.81 113.09 72,229 -1.00(-0.88%)
Sep 27, 2024 115.11 117.55 113.65 114.09 99,217 +0.28(+0.25%)
Sep 26, 2024 112.22 114.36 111.98 113.81 114,120 +2.61(+2.35%)
Sep 25, 2024 113.13 113.13 110.97 111.20 102,640 -1.43(-1.27%)
Sep 24, 2024 111.96 113.84 111.96 112.63 139,020 +0.80(+0.72%)
Sep 23, 2024 112.73 113.11 111.00 111.83 60,233 -0.11(-0.10%)
Sep 20, 2024 113.87 113.87 111.30 111.94 358,214 -2.02(-1.77%)
Sep 19, 2024 114.46 115.74 112.65 113.96 85,271 +2.22(+1.99%)
Sep 18, 2024 112.21 115.35 111.25 111.74 130,599 -0.29(-0.26%)
Sep 17, 2024 111.11 112.77 110.16 112.03 117,487 +2.12(+1.93%)
Sep 16, 2024 109.48 110.41 108.93 109.91 82,218 +0.95(+0.87%)
Sep 13, 2024 108.01 109.25 106.75 108.96 99,757 +2.41(+2.26%)
Sep 12, 2024 107.28 107.28 105.43 106.55 67,799 +0.07(+0.07%)
Sep 11, 2024 105.41 106.73 103.97 106.48 71,736 +0.45(+0.42%)
Sep 10, 2024 106.65 110.58 105.48 106.03 84,083 -0.30(-0.28%)
Sep 09, 2024 106.47 107.16 105.38 106.33 134,267 -0.26(-0.24%)
Sep 06, 2024 108.22 108.47 105.87 106.59 75,812 -1.73(-1.60%)
Sep 05, 2024 110.01 110.50 107.78 108.32 87,588 -1.18(-1.08%)
Sep 04, 2024 111.92 112.45 109.13 109.50 100,996 -2.30(-2.06%)
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.