Innospec Inc (NQ: IOSP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	106.24	107.94	105.85	107.37	183,415	+1.65(+1.56%)
Aug 13, 2024	105.84	106.22	104.14	105.72	153,856	+0.92(+0.88%)
Aug 12, 2024	105.95	107.38	104.05	104.80	150,772	-1.61(-1.51%)
Aug 09, 2024	109.17	110.17	105.88	106.41	205,030	-3.02(-2.76%)
Aug 08, 2024	107.93	110.39	106.69	109.43	177,825	+3.32(+3.13%)
Aug 07, 2024	113.43	116.43	105.95	106.11	226,973	-12.15(-10.27%)
Aug 06, 2024	115.40	118.98	115.12	118.26	198,150	+2.33(+2.01%)
Aug 05, 2024	115.86	118.36	114.45	115.93	151,028	-5.51(-4.54%)
Aug 02, 2024	121.17	122.37	119.31	121.44	92,327	-4.01(-3.20%)
Aug 01, 2024	131.24	131.96	124.46	125.45	114,847	-5.69(-4.34%)
Jul 31, 2024	131.32	133.53	128.91	131.14	148,210	-0.10(-0.08%)
Jul 30, 2024	130.16	131.58	129.22	131.24	90,675	+1.84(+1.42%)
Jul 29, 2024	130.67	130.81	128.01	129.40	55,344	-0.82(-0.63%)
Jul 26, 2024	130.04	131.18	128.94	130.22	88,146	+2.12(+1.65%)
Jul 25, 2024	128.38	129.99	126.83	128.10	196,289	+0.02(+0.02%)
Jul 24, 2024	130.97	131.89	127.65	128.08	158,941	-3.32(-2.53%)
Jul 23, 2024	128.11	131.83	128.00	131.40	91,866	+3.00(+2.34%)
Jul 22, 2024	126.92	129.09	125.64	128.40	79,704	+2.02(+1.60%)
Jul 19, 2024	128.88	130.31	126.17	126.38	83,110	-2.44(-1.89%)
Jul 18, 2024	129.43	132.06	128.81	128.82	86,820	-0.81(-0.62%)
Jul 17, 2024	129.65	132.37	129.54	129.63	120,504	-0.62(-0.48%)
Jul 16, 2024	126.72	130.37	126.72	130.25	227,201	+4.74(+3.78%)
Jul 15, 2024	125.58	127.48	125.00	125.51	153,559	+0.80(+0.64%)
Jul 12, 2024	125.21	125.73	123.93	124.71	117,104	+0.62(+0.50%)
Jul 11, 2024	123.05	125.06	122.20	124.09	116,139	+3.51(+2.91%)
Jul 10, 2024	120.94	121.42	120.41	120.58	84,036	+0.58(+0.48%)
Jul 09, 2024	122.33	122.63	119.93	120.00	100,725	-2.63(-2.14%)
Jul 08, 2024	121.70	123.95	121.70	122.63	147,248	+1.74(+1.44%)
Jul 05, 2024	122.02	122.02	120.21	120.89	95,635	-1.79(-1.46%)
Jul 03, 2024	123.12	123.37	122.15	122.68	33,034	+0.26(+0.21%)
Jul 02, 2024	121.93	123.70	121.93	122.42	121,780	+0.99(+0.82%)
Jul 01, 2024	123.39	123.61	121.18	121.43	86,998	-2.16(-1.75%)
Jun 28, 2024	123.90	124.80	122.86	123.59	256,259	+0.70(+0.57%)
Jun 27, 2024	123.92	124.13	121.88	122.89	83,514	-0.62(-0.50%)
Jun 26, 2024	123.01	124.04	122.53	123.51	88,788	-0.19(-0.15%)
Jun 25, 2024	124.13	124.13	122.28	123.70	96,338	-0.66(-0.53%)
Jun 24, 2024	123.79	125.31	123.36	124.36	75,411	+1.12(+0.91%)
Jun 21, 2024	121.60	123.42	121.28	123.24	346,111	+1.26(+1.03%)
Jun 20, 2024	122.52	123.95	121.83	121.98	105,378	-1.28(-1.04%)
Jun 18, 2024	123.45	124.46	123.26	123.26	108,740	-0.50(-0.40%)
Jun 17, 2024	122.82	124.17	121.93	123.76	73,428	+0.85(+0.69%)
Jun 14, 2024	123.77	124.72	121.61	122.91	97,840	-2.62(-2.09%)
Jun 13, 2024	126.91	126.91	124.66	125.53	89,690	-1.87(-1.47%)
Jun 12, 2024	127.89	128.58	126.47	127.40	100,092	+2.50(+2.00%)
Jun 11, 2024	124.40	125.26	122.66	124.90	240,522	+0.39(+0.31%)
Jun 10, 2024	125.13	125.79	122.82	124.51	302,095	-1.74(-1.38%)
Jun 07, 2024	128.09	128.64	126.17	126.25	77,272	-2.98(-2.31%)
Jun 06, 2024	130.19	130.33	128.73	129.23	63,551	-1.75(-1.34%)
Jun 05, 2024	128.61	130.99	128.11	130.98	81,417	+2.57(+2.00%)
Jun 04, 2024	127.77	129.04	127.77	128.41	87,443	-0.12(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.