UK Markets close in 1 hr 53 mins

Innospec Inc. (IOSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.73-0.39 (-0.44%)
As of 9:34AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202188.3388.1087.7287.7287.721,261
25 Oct 202188.3389.9087.3388.1188.11106,900
22 Oct 202187.3089.5286.9688.4788.47196,300
21 Oct 202186.5087.4985.2787.3687.36124,300
20 Oct 202186.5387.0785.6786.4686.4688,300
19 Oct 202187.2487.5785.8086.3586.3569,200
18 Oct 202185.1287.0184.9986.9286.92123,000
15 Oct 202187.2287.2285.5385.7085.70112,000
14 Oct 202185.2086.3085.1486.1286.12100,200
13 Oct 202185.0485.2683.9484.8084.8053,100
12 Oct 202184.4085.3584.3384.9184.9152,000
11 Oct 202185.1285.9684.4684.4684.4677,700
08 Oct 202185.5486.1984.2185.1685.1648,300
07 Oct 202185.8086.3385.1585.7385.73140,100
06 Oct 202184.9686.7083.3985.1385.1382,200
05 Oct 202186.7086.7085.4385.9585.9599,200
04 Oct 202185.9386.6484.4285.2185.2181,300
01 Oct 202184.7986.7284.2685.8985.89151,100
30 Sept 202185.9887.7983.5084.2284.22137,900
29 Sept 202185.8686.1484.6985.5985.5972,200
28 Sept 202186.7387.5185.4985.7685.76101,700
27 Sept 202185.0888.0084.4186.9986.9971,500
24 Sept 202184.2585.4783.9184.7184.7175,100
23 Sept 202184.3985.4182.2184.8484.8463,400
22 Sept 202183.2087.7481.1483.6683.66115,600
21 Sept 202183.1484.0081.4282.3682.36149,600
20 Sept 202182.9788.4181.0482.6082.60112,900
17 Sept 202185.6486.9683.6184.7084.70313,000
16 Sept 202187.2487.9785.8686.1686.1673,000
15 Sept 202186.9587.8286.0586.8086.8081,000
14 Sept 202189.7389.7386.3686.6486.6468,100
13 Sept 202190.1590.8788.6389.3089.3061,300
10 Sept 202191.4991.4989.2889.3089.3080,600
09 Sept 202191.2492.0490.5190.9790.9772,400
08 Sept 202190.7991.1389.8791.1291.1267,700
07 Sept 202190.9991.9390.7590.8690.8652,200
03 Sept 202192.4092.5990.8391.3191.3168,600
02 Sept 202192.7293.8292.0592.3192.3150,700
01 Sept 202193.8593.8591.5992.6792.6761,300
31 Aug 202193.4594.4892.4293.6093.6097,400
30 Aug 202195.8295.8293.5193.5693.5650,300
27 Aug 202191.7295.6991.6095.6995.69128,100
26 Aug 202192.8893.2691.2991.5191.5176,500
25 Aug 202192.8893.2892.0992.5992.5983,000
24 Aug 202191.6794.4791.6792.9792.9781,300
23 Aug 202191.1893.8690.9391.6791.6757,200
20 Aug 202190.0791.3089.7090.4890.4877,500
19 Aug 202191.0091.9089.6990.3090.3098,700
18 Aug 202192.2493.4291.6191.7391.7369,900
17 Aug 202192.7493.4791.3892.5992.5986,700
16 Aug 202193.5295.0692.6093.2993.2959,700
13 Aug 202194.4495.1993.2594.0894.0872,600
12 Aug 202195.1996.5793.3694.5194.51162,000
11 Aug 202194.2895.3693.8194.8594.85118,400
10 Aug 202191.4394.6090.3693.6693.66125,200
09 Aug 202189.4491.6088.9991.2191.2186,000
06 Aug 202187.3590.1287.2489.3289.32136,300
05 Aug 202186.4486.8685.5186.4986.49115,400
04 Aug 202186.9988.1184.3386.2486.24228,000
03 Aug 202188.8688.8685.0087.9187.91250,500
02 Aug 202188.4290.5288.1788.4288.4284,600
30 Jul 202188.9889.6988.1588.4588.45155,400
29 Jul 202188.5588.9887.8788.9188.91215,100
28 Jul 202187.1788.1285.8187.5787.57117,600
27 Jul 202186.2088.2986.2086.9186.9176,000
26 Jul 202187.1487.1486.3686.7086.70183,800
23 Jul 202186.6586.8885.8386.4886.4854,100
22 Jul 202186.8787.3985.5086.1286.1260,900
21 Jul 202187.4388.4186.6987.0987.0974,900
20 Jul 202185.8288.1685.8286.7486.74125,600
19 Jul 202186.5187.0385.1585.4585.4574,200
16 Jul 202190.4791.1588.1188.1288.1270,100
15 Jul 202189.6790.9489.2090.2790.2780,000
14 Jul 202189.6091.1389.6090.0290.0283,700
13 Jul 202190.8890.8889.0189.5289.52106,600
12 Jul 202189.8691.2589.8691.0991.0979,900
09 Jul 202189.9891.1089.9490.3990.3962,900
08 Jul 202187.1489.4887.0588.8888.88108,400
07 Jul 202188.5989.5287.9488.9288.92153,200
06 Jul 202190.9490.9486.9088.5788.57128,100
02 Jul 202191.1691.6289.8690.4990.4992,400
01 Jul 202191.2092.0190.6990.9190.91105,900
30 Jun 202189.5791.1189.5490.6190.61147,800
29 Jun 202191.2992.0690.0090.0090.0058,400
28 Jun 202193.7493.7491.1891.1891.18106,200
25 Jun 202194.0794.6293.3494.0094.00679,500
24 Jun 202194.0894.3593.4893.9693.96102,800
23 Jun 202193.1594.6092.6193.8693.8675,900
22 Jun 202192.8793.7892.1093.5893.5860,000
21 Jun 202192.5094.0792.5093.2893.2873,200
18 Jun 202192.4594.7091.3991.5591.55146,400
17 Jun 202195.8796.6193.0993.7393.7388,900
16 Jun 202196.6297.0095.5896.3496.3466,400
15 Jun 202198.1098.2696.6997.0397.0375,900
14 Jun 202198.4198.9697.6798.2098.20123,200
11 Jun 202198.8599.3397.9098.5198.5184,900
10 Jun 2021100.46101.2697.9598.1898.1871,500
09 Jun 2021102.34102.34100.01100.02100.0274,200
08 Jun 2021101.89102.45101.16102.31102.3196,100
07 Jun 2021101.82103.46100.76101.44101.4491,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...