Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Innospec Inc. - Common Stock (IOSP)

98.64
-0.03 (-0.03%)
NASDAQ · Last Trade: Oct 24th, 8:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Innospec Inc. - Common Stock (IOSP)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202697.7498.9197.1298.64113,24798.64
10/22/202699.10100.0798.4598.67501,94098.67
10/21/202699.3499.7798.7699.64402,25399.64
10/20/202698.3299.8897.4099.16414,53999.16
10/19/202696.8398.4996.3297.99243,85397.99
10/16/202696.7597.4096.0696.81177,66896.81
10/15/202697.5698.6796.1296.60240,94696.60
10/14/202696.5097.6696.5097.10150,92397.10
10/13/202696.3097.8995.9097.43131,56897.43
10/12/202695.7096.5095.0095.66172,43195.66
10/09/202697.4897.8995.5395.65182,35495.65
10/08/202697.2898.4996.0697.69181,23397.69
10/07/202697.3998.6496.8597.42304,61097.42
10/06/202698.2799.2297.3298.55233,64998.55
10/05/202697.6298.6096.7297.65193,42897.65
10/02/202696.4398.6795.4497.41196,54297.41
10/01/202694.8395.6993.6495.17330,60895.17
9/30/202697.1697.2495.0995.32226,95895.32
9/29/202697.5698.0996.1196.72185,20596.72
9/28/202698.72100.4897.5897.88299,99997.88
9/25/202697.1098.7796.8798.72258,28998.72
9/24/202696.6197.5095.7696.87211,69996.87
9/23/202696.0898.0095.7796.60262,16096.60
9/22/202693.5296.4092.5996.08349,83496.08
9/21/202692.8593.3392.3092.56150,51192.56
9/18/202692.7994.0591.5593.15535,76293.15
9/17/202693.8893.8892.3293.18267,11493.18
9/16/202692.2794.0891.1192.93186,16992.93
9/15/202692.0092.2391.0091.82300,06991.82
9/14/202693.3393.3391.8091.96152,90991.96
9/11/202693.8393.8392.6093.23169,87093.23
9/10/202693.9094.3592.0093.08102,07593.08
9/09/202692.7494.0592.4093.57128,20993.57
9/08/202693.2896.1492.4993.37135,86293.37
9/04/202692.4394.2892.3993.95103,85393.95
9/03/202694.3694.5592.4493.12190,50993.12
9/02/202692.6095.3892.5093.76156,43693.76
9/01/202693.1293.8692.3092.61122,26992.61
8/31/202695.4995.9593.6193.86160,60393.86
8/28/202695.7396.6894.9295.38163,82895.38
8/27/202694.7096.4193.9195.34193,85695.34
8/26/202694.5196.1494.1695.66224,63695.66
8/25/202694.7394.7893.1494.36180,46994.36
8/24/202693.7094.9892.8194.73189,62694.73
8/21/202693.7193.8892.7593.63120,05193.63
8/20/202692.8394.5891.8092.92101,33592.92
8/19/202694.4795.0093.0693.76108,20793.76
8/18/202693.8694.6493.0593.56208,98093.56
8/17/202693.0894.1893.0793.83181,95393.83
8/14/202693.8294.4193.4493.85104,72793.85
8/13/202693.5494.6793.2893.92126,18893.92
8/12/202693.9394.4492.6993.12210,92193.12
8/11/202693.2294.5692.5593.97205,59593.97
8/10/202691.8893.6191.8492.89155,86992.89
8/07/202691.6792.6189.6592.44162,91092.44
8/06/202692.5094.1790.9391.53285,54491.53
8/05/202690.2893.3488.0591.96392,35191.96
8/04/202685.5387.0385.0486.70174,79686.70
8/03/202686.2287.8485.4285.48154,72885.48
7/31/202685.2986.2683.7885.98205,53585.98
7/30/202685.2886.5084.6686.07140,70686.07
7/29/202685.6486.3684.5984.95140,48884.95
7/28/202686.3887.6985.6685.90133,86085.90
7/27/202684.9485.8584.1585.63193,25685.63