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

Innospec Inc. - Common Stock (IOSP)

72.88
+0.64 (0.89%)
NASDAQ · Last Trade: Apr 8th, 2:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202671.9673.0071.5072.88213,42272.88
4/06/202673.7773.8371.9472.24164,70972.24
4/02/202673.2074.1972.6673.79263,05273.79
4/01/202673.2274.2973.0673.60213,89773.60
3/31/202673.2974.3772.0773.02251,12573.02
3/30/202672.7474.1372.3573.19248,99373.19
3/27/202672.0072.8670.9372.20252,72372.20
3/26/202670.3072.4870.3072.37215,64072.37
3/25/202668.8570.8367.7870.75449,95670.75
3/24/202667.2169.3666.6967.90825,31467.90
3/23/202667.6368.4366.7767.32466,72067.32
3/20/202667.2067.6065.5165.89511,05965.89
3/19/202667.1067.7166.2067.23334,21767.23
3/18/202668.1168.8867.2967.54236,75567.54
3/17/202668.5773.3668.1468.87333,65668.87
3/16/202668.9169.3968.1168.12246,97468.12
3/13/202668.9370.1067.8468.63243,39568.63
3/12/202669.2670.0668.6768.83218,94368.83
3/11/202670.6573.8869.3869.74362,64569.74
3/10/202671.3171.9270.3770.60266,38270.60
3/09/202670.9772.0269.2371.43294,86871.43
3/06/202673.2874.0070.8672.11191,10472.11
3/05/202676.3276.5674.1874.22156,03374.22
3/04/202676.7977.3575.0077.02196,60077.02
3/03/202675.4276.7674.1076.37219,80376.37
3/02/202675.9677.3075.0877.04187,56977.04
2/27/202677.0877.2675.5076.58203,38876.58
2/26/202678.4878.5476.8877.58173,01877.58
2/25/202679.4179.4177.0978.15274,78278.15
2/24/202679.1080.2278.6779.30283,43079.30
2/23/202681.0981.1478.0078.98304,48778.98
2/20/202682.5282.8480.7681.22226,99781.22
2/19/202685.0186.1481.5082.66295,30582.66
2/18/202689.4692.1485.8486.36346,82886.36
2/17/202686.8487.5385.0286.14284,77186.14
2/13/202687.1087.2386.2486.58197,91486.58
2/12/202688.5290.1385.9886.88243,22386.88
2/11/202687.9789.0187.5688.42182,08988.42
2/10/202686.5388.1386.0387.73174,78087.73
2/09/202686.1986.3885.2186.14196,60686.14
2/06/202686.1987.2585.8486.31158,61886.31
2/05/202686.5087.0385.1785.99136,50685.99
2/04/202684.8088.1684.6986.89189,48886.89
2/03/202684.1486.2082.5383.96230,60083.96
2/02/202681.3783.8680.7583.50264,51883.50
1/30/202680.6681.9780.2081.72189,45381.72
1/29/202679.2881.6478.9781.41143,44681.41
1/28/202679.8879.8878.7779.26101,49479.26
1/27/202679.8080.7179.3179.5375,38379.53
1/26/202680.7381.3079.8480.2689,12780.26
1/23/202681.2081.9780.0780.8396,61080.83
1/22/202681.1482.5381.1281.6576,81381.65
1/21/202679.8581.3079.2381.15134,48481.15
1/20/202678.7079.3978.0079.25156,74379.25
1/16/202681.5281.9879.7179.86150,85679.86
1/15/202680.8982.3680.8881.89132,04681.89
1/14/202680.2781.3279.9180.85124,03280.85
1/13/202680.4280.7979.4180.18126,06480.18
1/12/202679.8281.5279.4480.57113,77080.57
1/09/202679.9380.3278.1780.04113,21780.04
1/08/202678.0080.6977.3179.99196,90779.99