NasdaqGS - Nasdaq Real Time Price USD

Innospec Inc. (IOSP)

89.12
+0.13
+(0.15%)
At close: May 19 at 4:00:00 PM EDT
89.12
0.00
(0.00%)
After hours: May 19 at 4:34:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202588.2491.1487.3789.1289.12148,700
May 16, 202588.0489.0386.8588.9988.99270,500
May 15, 202587.8089.5187.4988.2788.27178,300
May 14, 202589.8291.8187.6887.7887.78204,200
May 13, 202591.4691.6090.2090.4590.45242,900
May 12, 202594.8695.5590.4190.7090.70241,900
May 9, 202590.3393.4288.7490.5190.51193,400
May 8, 202592.8695.0492.1893.4093.40176,900
May 7, 202593.0493.0491.1792.0492.04117,000
May 6, 202591.6592.7491.2592.5492.54124,200
May 5, 202591.7693.5791.0492.2492.24138,200
May 2, 202591.0093.3990.3692.2492.2499,400
May 1, 202589.3891.1989.3790.0290.02125,100
Apr 30, 202588.7789.9186.1489.4889.48160,100
Apr 29, 202589.8590.4989.3089.9089.90277,000
Apr 28, 202590.1791.1088.8889.8089.80135,400
Apr 25, 202589.3390.2088.2789.7989.79131,600
Apr 24, 202588.1190.4786.9190.3390.33178,000
Apr 23, 202590.3993.8388.2188.3688.36249,000
Apr 22, 202587.9588.8786.5688.4488.44128,100
Apr 21, 202586.5286.9585.4886.7086.70140,400
Apr 17, 202585.0886.4485.0785.9285.92145,600
Apr 16, 202587.2288.0684.4985.4885.48138,100
Apr 15, 202586.8390.2086.7387.2387.23254,600
Apr 14, 202588.7488.7486.1587.4787.47101,800
Apr 11, 202586.4587.9984.6487.4787.47146,000
Apr 10, 202587.6487.6584.4486.5286.52154,700
Apr 9, 202582.3189.9681.3389.8889.88318,800
Apr 8, 202586.7887.8882.4383.3983.39276,900
Apr 7, 202583.1887.9880.3285.1985.19323,900
Apr 4, 202585.3789.4482.9885.8385.83309,700
Apr 3, 202591.9592.2088.2588.4588.45195,500
Apr 2, 202593.8795.8593.5595.6595.65148,700
Apr 1, 202595.7096.3893.2294.5494.54238,000
Mar 31, 202594.7495.4693.9994.7594.75196,700
Mar 28, 202597.2097.3694.7795.2095.20123,600
Mar 27, 202598.5498.5496.9197.3997.39159,300
Mar 26, 202597.4798.5897.1298.2498.24218,100
Mar 25, 202598.3999.4896.8897.3697.36280,300
Mar 24, 202597.3998.8696.9298.2898.28482,500
Mar 21, 202597.7798.2695.1796.0196.011,456,600
Mar 20, 202597.8399.3097.5198.4298.42335,100
Mar 19, 202598.8499.5997.1598.5798.57350,600
Mar 18, 202598.8299.3398.3898.7098.70328,000
Mar 17, 202597.5799.7797.4199.1799.17408,700
Mar 14, 202597.2698.3596.9298.0998.09450,300
Mar 13, 202598.33101.9796.3996.8096.80239,200
Mar 12, 2025100.13102.2697.5997.6397.63383,600
Mar 11, 2025100.60100.6098.6699.8399.83336,900
Mar 10, 202599.84102.0898.4398.5498.54175,100
Mar 7, 202599.26100.9899.05100.62100.62176,600
Mar 6, 202598.10100.1297.3499.5499.54271,500
Mar 5, 202597.7798.8997.1398.1698.16312,600
Mar 4, 2025100.78101.2997.2497.7797.77188,400
Mar 3, 2025103.38103.8599.0699.4099.40201,800
Feb 28, 2025104.24105.10102.27103.41103.41218,000
Feb 27, 2025103.57104.65103.00104.01104.01127,400
Feb 26, 2025104.20105.40103.46103.57103.57171,500
Feb 25, 2025102.79105.60102.37104.38104.38216,400
Feb 24, 2025103.29104.04101.76101.99101.99260,100
Feb 21, 2025104.35104.35102.18103.36103.36281,000
Feb 20, 2025102.00103.99100.84103.15103.15278,300
Feb 19, 2025106.00106.0099.49102.20102.20466,400
Feb 18, 2025107.86110.29107.66109.88109.88134,300
Feb 14, 2025112.35112.74107.92108.19108.19154,200
Feb 13, 2025110.90112.10110.14111.80111.8079,900
Feb 12, 2025110.16111.57109.28109.63109.6390,200
Feb 11, 2025111.45112.93110.02111.60111.6066,100
Feb 10, 2025112.09112.63110.36110.99110.99105,900
Feb 7, 2025112.01113.40110.66110.96110.9678,200
Feb 6, 2025113.92115.07112.49112.82112.8293,100
Feb 5, 2025115.66116.41112.74113.53113.5395,700
Feb 4, 2025110.93114.88110.29114.75114.75141,200
Feb 3, 2025111.02112.16109.48111.43111.43115,000
Jan 31, 2025115.21115.34111.82113.35113.35147,700
Jan 30, 2025116.02116.95114.65115.61115.61133,000
Jan 29, 2025114.38115.89114.26114.96114.96160,300
Jan 28, 2025114.10115.19113.98114.96114.96134,300
Jan 27, 2025113.94115.77113.94114.77114.77165,600
Jan 24, 2025115.29115.33113.76114.43114.4397,400
Jan 23, 2025114.30115.58113.78115.45115.45130,200
Jan 22, 2025116.01117.08115.15115.25115.25125,700
Jan 21, 2025114.95116.89114.95116.61116.6189,600
Jan 17, 2025114.25114.64113.13114.47114.4797,300
Jan 16, 2025113.12113.80111.94112.90112.90124,600
Jan 15, 2025113.88114.47112.10113.06113.06145,800
Jan 14, 2025108.63111.69108.43111.44111.44106,400
Jan 13, 2025104.50107.95104.33107.92107.9292,300
Jan 10, 2025104.70105.98103.65105.21105.2197,900
Jan 8, 2025105.77106.93104.48106.62106.6263,300
Jan 7, 2025107.61108.49106.00106.55106.5581,900
Jan 6, 2025108.99110.47107.29107.71107.7184,800
Jan 3, 2025108.30109.10107.40108.90108.9090,600
Jan 2, 2025110.75111.91107.42107.64107.6478,400
Dec 31, 2024110.63111.47109.83110.06110.06128,400
Dec 30, 2024110.30110.38107.92109.97109.97227,000
Dec 27, 2024110.66111.84109.65110.66110.6686,800
Dec 26, 2024110.57111.60110.03111.59111.59111,300
Dec 24, 2024109.19111.39109.07111.32111.3250,400
Dec 23, 2024109.03110.41108.47109.33109.33118,800
Dec 20, 2024108.25111.46108.18109.71109.71819,800
Dec 19, 2024109.85111.88108.37109.17109.17176,800
Dec 18, 2024113.79114.44108.34109.38109.38125,500
Dec 17, 2024115.70115.82113.53113.62113.62114,600
Dec 16, 2024115.43116.84115.04115.97115.97120,400
Dec 13, 2024115.29116.37114.06115.86115.8683,500
Dec 12, 2024115.78116.73115.06115.74115.7470,000
Dec 11, 2024117.55117.79115.89116.72116.7286,000
Dec 10, 2024116.87117.60114.79116.31116.3194,200
Dec 9, 2024116.82120.00116.22116.56116.56102,100
Dec 6, 2024117.81117.81115.69116.16116.1670,200
Dec 5, 2024118.42118.42116.60117.14117.1476,200
Dec 4, 2024119.33119.39117.31118.97118.9796,700
Dec 3, 2024120.69120.69117.99119.45119.4588,800
Dec 2, 2024118.41120.65117.30120.40120.40106,000
Nov 29, 2024118.27118.97117.50118.61118.6158,300
Nov 27, 2024118.45118.80116.90117.66117.6692,800
Nov 26, 2024119.15121.98116.72117.65117.65219,000
Nov 25, 2024120.17122.19119.19119.95119.95178,800
Nov 22, 2024118.77120.62116.59119.75119.75110,800
Nov 21, 2024118.81119.22117.76118.34118.34119,200
Nov 20, 2024116.35118.41115.10118.25118.2557,400
Nov 19, 2024115.76116.78115.11116.69116.69120,100
Nov 18, 2024 0.79 Dividend
Nov 18, 2024118.96119.06116.10116.68116.68115,400
Nov 15, 2024122.39122.41118.84119.03118.2491,500
Nov 14, 2024122.29123.16120.22121.85121.04127,500
Nov 13, 2024123.01123.35121.47121.78120.97167,500
Nov 12, 2024123.85124.33121.44121.93121.12110,400
Nov 11, 2024123.21124.80122.15124.38123.55241,400
Nov 8, 2024119.24121.73119.24121.65120.84231,900
Nov 7, 2024124.05124.05118.32120.00119.20200,900
Nov 6, 2024120.92128.35120.92124.90124.07329,900
Nov 5, 2024108.33111.47108.33111.13110.3987,900
Nov 4, 2024108.67109.87107.73108.91108.1974,500
Nov 1, 2024108.47109.56107.94108.39107.6762,300
Oct 31, 2024109.79109.80107.78107.78107.0662,900
Oct 30, 2024108.85111.59108.34109.80109.0762,900
Oct 29, 2024109.30109.95108.93109.28108.5565,000
Oct 28, 2024110.38111.07109.11110.02109.2958,400
Oct 25, 2024109.93110.81108.47109.19108.4747,900
Oct 24, 2024109.07109.40108.14109.28108.5564,700
Oct 23, 2024109.05109.64108.10108.58107.8692,000
Oct 22, 2024110.96110.96108.85109.58108.8565,500
Oct 21, 2024113.83113.83111.00111.27110.5364,300
Oct 18, 2024116.02116.02113.15113.31112.5680,800
Oct 17, 2024116.58116.58114.34115.74114.9750,100
Oct 16, 2024115.45116.92114.08116.08115.3183,900
Oct 15, 2024113.50115.29113.28114.27113.5179,200
Oct 14, 2024113.33114.78112.28114.22113.4665,700
Oct 11, 2024111.91114.35111.91113.72112.9785,400
Oct 10, 2024110.27111.84109.84111.71110.97102,700
Oct 9, 2024110.43113.33110.06111.56110.82131,700
Oct 8, 2024110.70111.25109.57110.89110.1570,800
Oct 7, 2024111.56111.56110.28111.10110.3659,800
Oct 4, 2024111.78112.33110.92112.28111.5354,400
Oct 3, 2024110.57111.02109.69110.06109.3367,200
Oct 2, 2024112.12112.63110.94111.45110.7164,300
Oct 1, 2024113.09113.33111.42112.21111.4773,100
Sep 30, 2024114.01114.01111.81113.09112.3472,200
Sep 27, 2024115.11117.55113.65114.09113.3399,200
Sep 26, 2024112.22114.36111.99113.81113.05114,100
Sep 25, 2024113.13113.13110.97111.20110.46102,600
Sep 24, 2024111.96113.84111.96112.63111.88139,000
Sep 23, 2024112.73113.11111.00111.83111.0960,200
Sep 20, 2024113.87113.87111.30111.94111.20358,200
Sep 19, 2024114.46115.74112.65113.96113.2085,300
Sep 18, 2024112.21115.35111.25111.74111.00130,600
Sep 17, 2024111.11112.77110.16112.03111.29117,500
Sep 16, 2024109.48110.41108.93109.91109.1882,200
Sep 13, 2024108.01109.25106.75108.96108.2499,800
Sep 12, 2024107.28107.28105.43106.55105.8467,800
Sep 11, 2024105.41106.74103.97106.48105.7771,700
Sep 10, 2024106.65110.59105.48106.03105.3384,100
Sep 9, 2024106.47107.16105.38106.33105.62134,300
Sep 6, 2024108.22108.48105.87106.59105.8875,800
Sep 5, 2024110.01110.50107.78108.32107.6087,600
Sep 4, 2024111.92112.45109.13109.50108.77101,000
Sep 3, 2024114.96115.00111.54111.80111.06138,300
Aug 30, 2024114.55115.48113.05115.26114.50159,200
Aug 29, 2024113.59115.35112.92113.93113.1798,100
Aug 28, 2024112.87114.33112.14112.87112.12678,800
Aug 27, 2024114.22114.84113.17113.89113.13209,100
Aug 26, 2024114.69116.30113.77113.94113.18118,200
Aug 23, 2024112.40114.90111.73113.69112.94150,300
Aug 22, 2024111.50112.49110.81111.46110.72131,400
Aug 21, 2024110.25111.79108.98111.68110.94122,100
Aug 20, 2024110.21110.47108.72109.24108.51109,600
Aug 19, 2024109.56110.72108.66110.54109.8182,000
Aug 16, 2024108.78110.28108.08108.79108.0771,400
Aug 15, 2024109.96111.19108.90109.28108.55129,900
Aug 14, 2024106.24107.94105.85107.37106.66183,400
Aug 13, 2024105.84106.22104.15105.72105.02153,900
Aug 12, 2024105.95107.38104.05104.80104.10150,800
Aug 9, 2024109.17110.18105.88106.41105.70205,000
Aug 8, 2024107.93110.39106.69109.43108.70177,800
Aug 7, 2024113.43116.43105.96106.11105.41227,000
Aug 6, 2024115.40118.98115.13118.26117.48198,100
Aug 5, 2024115.86118.36114.45115.93115.16151,000
Aug 2, 2024121.17122.37119.31121.44120.6392,300
Aug 1, 2024131.24131.96124.46125.45124.62114,800
Jul 31, 2024131.32133.53128.91131.14130.27148,200
Jul 30, 2024130.16131.58129.22131.24130.3790,700
Jul 29, 2024130.67130.81128.01129.40128.5455,300
Jul 26, 2024130.04131.18128.94130.22129.3688,100
Jul 25, 2024128.38129.99126.83128.10127.25196,300
Jul 24, 2024130.97131.89127.65128.08127.23158,900
Jul 23, 2024128.11131.83128.00131.40130.5391,900
Jul 22, 2024126.92129.10125.64128.40127.5579,700
Jul 19, 2024128.88130.32126.17126.38125.5483,100
Jul 18, 2024129.43132.07128.81128.82127.9786,800
Jul 17, 2024129.65132.37129.54129.63128.77120,500
Jul 16, 2024126.72130.37126.72130.25129.39227,200
Jul 15, 2024125.58127.48125.00125.51124.68153,600
Jul 12, 2024125.21125.73123.93124.71123.88117,100
Jul 11, 2024123.05125.06122.20124.09123.27116,100
Jul 10, 2024120.94121.42120.41120.58119.7884,000
Jul 9, 2024122.33122.63119.93120.00119.20100,700
Jul 8, 2024121.70123.95121.70122.63121.82147,200
Jul 5, 2024122.02122.02120.21120.89120.0995,600
Jul 3, 2024123.12123.37122.15122.68121.8733,000
Jul 2, 2024121.93123.70121.93122.42121.61121,800
Jul 1, 2024123.39123.61121.18121.43120.6287,000
Jun 28, 2024123.90124.80122.86123.59122.77256,300
Jun 27, 2024123.92124.13121.88122.89122.0783,500
Jun 26, 2024123.01124.04122.54123.51122.6988,800
Jun 25, 2024124.13124.13122.28123.70122.8896,300
Jun 24, 2024123.79125.32123.36124.36123.5375,400
Jun 21, 2024121.60123.42121.28123.24122.42346,100
Jun 20, 2024122.52123.95121.83121.98121.17105,400
Jun 18, 2024123.45124.46123.26123.26122.44108,700
Jun 17, 2024122.82124.17121.93123.76122.9473,400
Jun 14, 2024123.77124.72121.61122.91122.0997,800
Jun 13, 2024126.91126.91124.66125.53124.7089,700
Jun 12, 2024127.89128.58126.47127.40126.55100,100
Jun 11, 2024124.40125.26122.66124.90124.07240,500
Jun 10, 2024125.13125.79122.82124.51123.68302,100
Jun 7, 2024128.09128.64126.17126.25125.4177,300
Jun 6, 2024130.19130.33128.73129.23128.3763,600
Jun 5, 2024128.61130.99128.11130.98130.1181,400
Jun 4, 2024127.77129.04127.77128.41127.5687,400
Jun 3, 2024131.37131.40127.59128.53127.6885,300
May 31, 2024126.81131.06126.35130.80129.93216,700
May 30, 2024126.46127.10125.49126.87126.03220,700
May 29, 2024126.96127.40125.52125.80124.97104,900
May 28, 2024130.04130.04127.56128.46127.6171,000
May 24, 2024128.70129.50127.93129.49128.6389,200
May 23, 2024130.12130.42127.33127.79126.94150,800
May 22, 2024129.74130.74129.05130.12129.26121,800
May 21, 2024129.15130.52128.07130.34129.47152,200
May 20, 2024129.80130.18128.30129.07128.2186,500

Related Tickers

KWR Quaker Chemical Corporation
105.85
-0.95%
 
FUL H.B. Fuller Company
56.72
-0.49%
 
MTX Minerals Technologies Inc.
58.79
-0.99%
 
BCPC Balchem Corporation
169.39
+0.67%
 
FSI Flexible Solutions International, Inc.
4.2500
-1.16%
 
CBT Cabot Corporation
75.70
-1.16%
 
HWKN Hawkins, Inc.
125.82
+2.56%
 
SCL Stepan Company
55.60
-0.84%
 
SXT Sensient Technologies Corporation
94.45
+0.18%
 
WLK Westlake Corporation
79.94
-2.57%