Quantcast
IOSP

Innospec Inc. Common Stock Historical Stock Prices

$85.05
*  
0.05
0.06%
Get IOSP Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading IOSP now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 86.28 86.45 83.98 85.05 116,782
08/19/2019 86.28 86.45 83.98 85.05 116,782
08/16/2019 85.28 86.26 84.17 85 129,033
08/15/2019 84.13 85.22 83.56 84.47 84,117
08/14/2019 86.13 90.76 83.57 84.06 123,196
08/13/2019 87.22 89.28 86.92 87.29 131,629
08/12/2019 88.06 88.76 86.5 87.37 85,186
08/09/2019 89.93 92.13 87.83 88.36 115,320
08/08/2019 87.94 91.55 87.94 90.5 154,814
08/07/2019 85.84 95 85.84 87.19 276,065
08/06/2019 86.62 90.28 85.78 87.27 105,118
08/05/2019 88.85 88.85 85.5339 86.47 132,341
08/02/2019 91.97 91.97 89.96 90.37 85,453
08/01/2019 93.45 95.95 91.8958 92.48 75,143
07/31/2019 94.37 96.23 92.04 93.38 199,264
07/30/2019 92.13 94.3859 92.06 94.29 86,037
07/29/2019 93.9 94.68 92.45 92.72 74,558
07/26/2019 92.42 94.31 92.06 93.85 80,816
07/25/2019 93.73 93.94 91.64 92.07 82,141
07/24/2019 91.71 94.16 91.44 93.73 76,135
07/23/2019 91.23 92.295 90.62 92.06 53,463
07/22/2019 91.49 92.23 90.6 90.76 56,458
07/19/2019 92.18 92.5099 91.1 91.23 77,866
07/18/2019 91.88 92.67 91.61 91.81 51,763
07/17/2019 92.74 93.88 91.62 92.11 84,922
07/16/2019 92.11 95.275 91.59 92.56 96,130
07/15/2019 92.77 92.8 91.29 92.16 70,281
07/12/2019 91.92 92.91 91.14 92.4 69,526
07/11/2019 91.95 91.96 90.37 91.56 113,132
07/10/2019 93.55 93.55 91.43 91.56 127,569
07/09/2019 94.65 94.79 91.94 92.63 124,335
07/08/2019 93.85 94.71 93.35 94.48 154,948
07/05/2019 93.27 94.27 92.92 94.22 46,996
07/03/2019 92.64 94.1 92.2 94.02 38,743
07/02/2019 92.67 93.05 91.51 92.44 161,009
07/01/2019 90.8 93.175 90.6 92.65 138,599
06/28/2019 88.61 91.495 88.61 91.24 974,274
06/27/2019 85.92 88.26 85.41 88.23 100,146
06/26/2019 84.96 85.62 84.2 85.34 95,826
06/25/2019 84.27 84.66 82.9 84.36 107,145
06/24/2019 85.28 85.68 83.91 83.91 102,035
06/21/2019 86.42 86.7 85.09 85.28 118,762
06/20/2019 87.41 87.41 85.44 86.92 80,260
06/19/2019 87.18 87.64 86.11 86.21 101,189
06/18/2019 86.47 87.95 85.67 87.34 69,380
06/17/2019 85.7 86.7 84.82 85.75 106,878
06/14/2019 85.5 86.26 84.58 85.65 107,094
06/13/2019 85 86.29 84.7 85.61 93,747
06/12/2019 84.8 85.44 83.43 85.12 85,038
06/11/2019 85.45 86.55 84.55 84.8 78,999
06/10/2019 85.18 86.96 84.27 84.67 68,519
06/07/2019 84.23 85.37 84.08 84.73 91,400
06/06/2019 84.65 86.27 82.81 83.91 101,872
06/05/2019 85.27 87.13 84.08 84.65 93,318
06/04/2019 82.99 85.62 82.385 85.46 75,736
06/03/2019 80.73 82.24 80.635 82.21 78,614
05/31/2019 80.78 83.34 80.28 80.71 84,587
05/30/2019 83.07 83.71 81.42 81.87 73,538
05/29/2019 81.87 83.16 81.53 82.83 79,537
05/28/2019 81.67 83.53 80.67 82.53 94,638
05/24/2019 79.8 81.55 79.45 81.36 165,865
05/23/2019 81.07 81.21 78 79.07 77,382
05/22/2019 81.73 82.2 81.18 81.8 66,304
05/21/2019 81.18 81.91 80.33 81.73 121,652
05/20/2019 81.29 82.31 80.9 80.93 83,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio