Canada markets closed

Innospec Inc. (IOSP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.70+1.26 (+1.05%)
At close: 04:00PM EDT
121.70 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024122.62122.62120.62121.70121.7071,283
May 01, 2024120.50121.61119.09120.44120.44122,000
Apr 30, 2024120.67120.85119.86120.00120.00103,500
Apr 29, 2024121.00122.67120.88121.19121.1960,200
Apr 26, 2024120.29122.11120.29121.12121.1264,800
Apr 25, 2024121.26121.37120.09120.10120.1095,700
Apr 24, 2024122.29122.92121.37122.04122.0474,300
Apr 23, 2024121.72123.46121.72122.95122.9558,200
Apr 22, 2024122.08123.12121.53121.66121.6688,900
Apr 19, 2024120.34122.84120.34122.28122.2867,100
Apr 18, 2024120.66121.92119.58120.82120.8269,200
Apr 17, 2024121.77122.21120.38120.52120.5276,600
Apr 16, 2024120.83121.61120.20120.97120.9750,100
Apr 15, 2024122.98122.98121.02121.79121.7956,300
Apr 12, 2024123.21123.95121.30122.66122.6675,300
Apr 11, 2024122.77124.18121.33124.00124.0080,200
Apr 10, 2024122.62124.18121.26122.18122.1880,900
Apr 09, 2024124.71125.91124.26125.60125.6040,100
Apr 08, 2024125.30127.40124.15124.35124.3555,100
Apr 05, 2024123.29124.78122.83124.77124.7771,900
Apr 04, 2024126.81126.81123.77123.77123.7770,900
Apr 03, 2024124.43126.79124.41125.75125.7591,300
Apr 02, 2024125.76126.43123.72125.52125.5291,400
Apr 01, 2024129.02129.02125.42126.35126.3571,700
Mar 28, 2024130.01130.90128.59128.94128.9473,300
Mar 27, 2024130.01131.18128.81129.55129.5581,300
Mar 26, 2024128.50129.15127.71128.86128.8697,000
Mar 25, 2024127.40127.75126.69127.53127.5387,300
Mar 22, 2024127.15127.50126.43127.11127.1173,700
Mar 21, 2024126.50127.62125.30127.62127.6287,900
Mar 20, 2024123.49126.40123.09125.73125.7363,000
Mar 19, 2024121.50128.60121.50123.55123.55134,000
Mar 18, 2024122.07123.71121.26121.50121.50146,900
Mar 15, 2024121.61123.55121.25122.07122.07368,900
Mar 14, 2024124.33124.53121.62122.67122.67108,900
Mar 13, 2024124.26126.02123.96124.33124.3360,200
Mar 12, 2024125.29125.98124.03124.75124.7563,300
Mar 11, 2024125.69126.04124.76125.81125.8168,900
Mar 08, 2024126.97128.17125.63125.97125.9758,100
Mar 07, 2024124.81126.56123.30125.97125.9789,000
Mar 06, 2024124.03124.36122.60123.80123.8055,800
Mar 05, 2024124.64125.48122.67122.98122.9864,800
Mar 04, 2024125.37126.09124.48124.90124.9072,100
Mar 01, 2024124.88127.34124.36125.37125.37131,100
Feb 29, 2024124.75125.31123.35124.27124.2765,900
Feb 28, 2024123.34124.22122.53123.10123.1069,600
Feb 27, 2024125.26125.79123.42124.43124.4383,900
Feb 26, 2024124.66126.10124.05125.13125.1398,800
Feb 23, 2024123.67125.28123.03124.74124.7499,200
Feb 22, 2024123.12124.53121.41123.96123.96116,000
Feb 21, 2024123.46124.25122.79123.50123.5055,600
Feb 20, 2024123.06124.44122.53123.36123.3679,600
Feb 16, 2024125.03126.47120.09124.44124.4487,700
Feb 15, 2024121.42125.80121.42125.66125.66100,600
Feb 14, 2024120.00120.82116.15120.25120.25145,200
Feb 13, 2024117.90119.78116.04117.06117.06137,300
Feb 12, 2024119.10121.75119.10120.84120.8497,600
Feb 09, 2024118.12119.27115.99118.90118.9090,600
Feb 08, 2024116.39118.29116.39118.09118.0969,700
Feb 07, 2024115.66117.02115.14116.41116.4182,800
Feb 06, 2024114.95116.42114.95115.86115.8672,800
Feb 05, 2024114.91115.40114.16114.80114.80124,600
Feb 02, 2024116.67117.25115.89116.35116.3556,500
Feb 01, 2024116.94117.91115.54117.75117.7570,400
Jan 31, 2024119.55119.55115.40116.11116.11106,800
Jan 30, 2024118.70119.53118.31119.30119.3052,600
Jan 29, 2024118.17119.06117.34119.06119.0698,900
Jan 26, 2024119.40120.20117.45118.49118.4963,900
Jan 25, 2024119.10119.10117.42118.45118.4594,700
Jan 24, 2024120.58120.58117.42117.69117.6970,300
Jan 23, 2024121.49122.66119.32119.36119.3668,800
Jan 22, 2024117.73120.33117.73120.05120.0571,900
Jan 19, 2024117.75117.75116.00117.63117.6381,100
Jan 18, 2024115.82117.50114.97117.23117.2395,500
Jan 17, 2024114.52115.70114.45115.36115.3667,200
Jan 16, 2024116.24116.97115.74115.99115.9989,300
Jan 12, 2024117.35117.38115.66117.23117.2385,200
Jan 11, 2024115.37116.30114.36115.51115.5181,900
Jan 10, 2024115.59116.23114.31116.07116.0784,600
Jan 09, 2024116.93118.00115.34115.46115.46134,200
Jan 08, 2024118.50118.74117.79118.40118.40105,600
Jan 05, 2024119.09120.59118.74118.95118.95140,800
Jan 04, 2024121.61122.15119.47119.98119.98105,900
Jan 03, 2024121.81123.71120.34121.32121.32141,900
Jan 02, 2024122.46123.64121.88122.17122.1797,700
Dec 29, 2023124.72125.05122.65123.24123.2474,500
Dec 28, 2023124.16124.74123.00124.57124.5756,700
Dec 27, 2023125.58125.87123.94124.88124.8858,500
Dec 26, 2023124.72125.67124.33125.14125.1454,100
Dec 22, 2023123.88125.40123.41123.89123.8988,800
Dec 21, 2023122.64123.55121.31122.94122.9465,600
Dec 20, 2023122.88125.29121.11121.56121.56162,600
Dec 19, 2023120.67123.41119.93122.73122.73187,000
Dec 18, 2023120.72120.96118.17119.49119.49131,300
Dec 15, 2023119.36120.44117.97119.87119.87456,200
Dec 14, 2023115.55118.55115.51117.86117.86143,500
Dec 13, 2023109.80114.74109.08113.92113.92103,900
Dec 12, 2023111.84112.20109.31109.71109.7183,900
Dec 11, 2023110.03111.06109.00110.88110.8863,200
Dec 08, 2023110.30111.55108.79109.58109.5862,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...