Innospec Inc. - Common Stock (IOSP)

76.64
+0.00 (0.00%)
NASDAQ · Last Trade: May 8th, 6:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/07/202677.9179.0376.5976.64197,57476.64
5/06/202679.3679.3677.4777.67245,74577.67
5/05/202677.2679.1977.2678.19160,91978.19
5/04/202676.4977.2075.1376.48155,30076.48
5/01/202676.9477.3775.5776.83290,19176.83
4/30/202675.0976.6274.6476.26193,74376.26
4/29/202676.1176.5375.4575.61174,11975.61
4/28/202677.8178.0276.4576.64119,95476.64
4/27/202676.8278.0276.3977.68203,40377.68
4/24/202676.4677.2975.8177.15153,08677.15
4/23/202675.2576.8275.0076.66145,31576.66
4/22/202675.7576.1274.8674.97153,86074.97
4/21/202675.3575.7874.8575.47117,18975.47
4/20/202675.9576.4375.1175.48124,69375.48
4/17/202675.4777.9075.4776.19174,61576.19
4/16/202674.4876.2274.4875.09155,01075.09
4/15/202674.8375.7871.1974.66230,01974.66
4/14/202676.5776.6275.1075.22196,53975.22
4/13/202675.6076.5774.2976.57203,34076.57
4/10/202675.6876.1775.0275.66128,46275.66
4/09/202675.0576.8674.5375.83255,27675.83
4/08/202674.0475.9374.0375.76284,33575.76
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