UK markets closed

Innospec Inc. (IOSP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
121.12+1.02 (+0.85%)
At close: 04:00PM EDT
121.12 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024121.02122.11120.56121.12121.1262,747
25 Apr 2024121.26121.37120.09120.10120.1095,700
24 Apr 2024122.29122.92121.37122.04122.0474,300
23 Apr 2024121.72123.46121.72122.95122.9558,200
22 Apr 2024122.08123.12121.53121.66121.6688,900
19 Apr 2024120.34122.84120.34122.28122.2867,100
18 Apr 2024120.66121.92119.58120.82120.8269,200
17 Apr 2024121.77122.21120.38120.52120.5276,600
16 Apr 2024120.83121.61120.20120.97120.9750,100
15 Apr 2024122.98122.98121.02121.79121.7956,300
12 Apr 2024123.21123.95121.30122.66122.6675,300
11 Apr 2024122.77124.18121.33124.00124.0080,200
10 Apr 2024122.62124.18121.26122.18122.1880,900
09 Apr 2024124.71125.91124.26125.60125.6040,100
08 Apr 2024125.30127.40124.15124.35124.3555,100
05 Apr 2024123.29124.78122.83124.77124.7771,900
04 Apr 2024126.81126.81123.77123.77123.7770,900
03 Apr 2024124.43126.79124.41125.75125.7591,300
02 Apr 2024125.76126.43123.72125.52125.5291,400
01 Apr 2024129.02129.02125.42126.35126.3571,700
28 Mar 2024130.01130.90128.59128.94128.9473,300
27 Mar 2024130.01131.18128.81129.55129.5581,300
26 Mar 2024128.50129.15127.71128.86128.8697,000
25 Mar 2024127.40127.75126.69127.53127.5387,300
22 Mar 2024127.15127.50126.43127.11127.1173,700
21 Mar 2024126.50127.62125.30127.62127.6287,900
20 Mar 2024123.49126.40123.09125.73125.7363,000
19 Mar 2024121.50128.60121.50123.55123.55134,000
18 Mar 2024122.07123.71121.26121.50121.50146,900
15 Mar 2024121.61123.55121.25122.07122.07368,900
14 Mar 2024124.33124.53121.62122.67122.67108,900
13 Mar 2024124.26126.02123.96124.33124.3360,200
12 Mar 2024125.29125.98124.03124.75124.7563,300
11 Mar 2024125.69126.04124.76125.81125.8168,900
08 Mar 2024126.97128.17125.63125.97125.9758,100
07 Mar 2024124.81126.56123.30125.97125.9789,000
06 Mar 2024124.03124.36122.60123.80123.8055,800
05 Mar 2024124.64125.48122.67122.98122.9864,800
04 Mar 2024125.37126.09124.48124.90124.9072,100
01 Mar 2024124.88127.34124.36125.37125.37131,100
29 Feb 2024124.75125.31123.35124.27124.2765,900
28 Feb 2024123.34124.22122.53123.10123.1069,600
27 Feb 2024125.26125.79123.42124.43124.4383,900
26 Feb 2024124.66126.10124.05125.13125.1398,800
23 Feb 2024123.67125.28123.03124.74124.7499,200
22 Feb 2024123.12124.53121.41123.96123.96116,000
21 Feb 2024123.46124.25122.79123.50123.5055,600
20 Feb 2024123.06124.44122.53123.36123.3679,600
16 Feb 2024125.03126.47120.09124.44124.4487,700
15 Feb 2024121.42125.80121.42125.66125.66100,600
14 Feb 2024120.00120.82116.15120.25120.25145,200
13 Feb 2024117.90119.78116.04117.06117.06137,300
12 Feb 2024119.10121.75119.10120.84120.8497,600
09 Feb 2024118.12119.27115.99118.90118.9090,600
08 Feb 2024116.39118.29116.39118.09118.0969,700
07 Feb 2024115.66117.02115.14116.41116.4182,800
06 Feb 2024114.95116.42114.95115.86115.8672,800
05 Feb 2024114.91115.40114.16114.80114.80124,600
02 Feb 2024116.67117.25115.89116.35116.3556,500
01 Feb 2024116.94117.91115.54117.75117.7570,400
31 Jan 2024119.55119.55115.40116.11116.11106,800
30 Jan 2024118.70119.53118.31119.30119.3052,600
29 Jan 2024118.17119.06117.34119.06119.0698,900
26 Jan 2024119.40120.20117.45118.49118.4963,900
25 Jan 2024119.10119.10117.42118.45118.4594,700
24 Jan 2024120.58120.58117.42117.69117.6970,300
23 Jan 2024121.49122.66119.32119.36119.3668,800
22 Jan 2024117.73120.33117.73120.05120.0571,900
19 Jan 2024117.75117.75116.00117.63117.6381,100
18 Jan 2024115.82117.50114.97117.23117.2395,500
17 Jan 2024114.52115.70114.45115.36115.3667,200
16 Jan 2024116.24116.97115.74115.99115.9989,300
12 Jan 2024117.35117.38115.66117.23117.2385,200
11 Jan 2024115.37116.30114.36115.51115.5181,900
10 Jan 2024115.59116.23114.31116.07116.0784,600
09 Jan 2024116.93118.00115.34115.46115.46134,200
08 Jan 2024118.50118.74117.79118.40118.40105,600
05 Jan 2024119.09120.59118.74118.95118.95140,800
04 Jan 2024121.61122.15119.47119.98119.98105,900
03 Jan 2024121.81123.71120.34121.32121.32141,900
02 Jan 2024122.46123.64121.88122.17122.1797,700
29 Dec 2023124.72125.05122.65123.24123.2474,500
28 Dec 2023124.16124.74123.00124.57124.5756,700
27 Dec 2023125.58125.87123.94124.88124.8858,500
26 Dec 2023124.72125.67124.33125.14125.1454,100
22 Dec 2023123.88125.40123.41123.89123.8988,800
21 Dec 2023122.64123.55121.31122.94122.9465,600
20 Dec 2023122.88125.29121.11121.56121.56162,600
19 Dec 2023120.67123.41119.93122.73122.73187,000
18 Dec 2023120.72120.96118.17119.49119.49131,300
15 Dec 2023119.36120.44117.97119.87119.87456,200
14 Dec 2023115.55118.55115.51117.86117.86143,500
13 Dec 2023109.80114.74109.08113.92113.92103,900
12 Dec 2023111.84112.20109.31109.71109.7183,900
11 Dec 2023110.03111.06109.00110.88110.8863,200
08 Dec 2023110.30111.55108.79109.58109.5862,500
07 Dec 2023108.35110.63108.00110.63110.6364,200
06 Dec 2023109.13110.50108.34108.38108.3865,800
05 Dec 2023108.21108.37106.97108.33108.3371,200
04 Dec 2023106.47109.42106.10108.32108.3280,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...