Innospec Inc. - Common Stock (NQ:IOSP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	93.04	93.04	91.17	92.04	117,006	-0.50(-0.54%)
May 06, 2025	91.65	92.74	91.25	92.54	124,190	+0.30(+0.33%)
May 05, 2025	91.76	93.57	91.04	92.24	138,223	+0.00(+0.00%)
May 02, 2025	91.00	93.39	90.36	92.24	99,371	+2.22(+2.47%)
May 01, 2025	89.38	91.19	89.37	90.02	125,080	+0.54(+0.60%)
Apr 30, 2025	88.77	89.91	86.14	89.48	160,059	-0.42(-0.47%)
Apr 29, 2025	89.85	90.49	89.30	89.90	276,975	+0.10(+0.11%)
Apr 28, 2025	90.17	91.09	88.88	89.80	135,395	+0.01(+0.01%)
Apr 25, 2025	89.33	90.20	88.27	89.79	131,902	-0.54(-0.60%)
Apr 24, 2025	88.11	90.47	86.91	90.33	178,036	+1.97(+2.23%)
Apr 23, 2025	90.39	93.83	88.21	88.36	248,980	-0.08(-0.09%)
Apr 22, 2025	87.95	88.87	86.56	88.44	128,092	+1.74(+2.01%)
Apr 21, 2025	86.52	86.95	85.48	86.70	140,353	+0.78(+0.91%)
Apr 17, 2025	85.08	86.44	85.07	85.92	145,646	+0.44(+0.51%)
Apr 16, 2025	87.22	88.06	84.49	85.48	138,123	-1.75(-2.01%)
Apr 15, 2025	86.83	90.20	86.73	87.23	254,566	-0.24(-0.27%)
Apr 14, 2025	88.74	88.74	86.15	87.47	101,781	+0.00(+0.00%)
Apr 11, 2025	86.45	87.99	84.64	87.47	145,992	+0.95(+1.10%)
Apr 10, 2025	87.64	87.65	84.44	86.52	154,978	-3.36(-3.74%)
Apr 09, 2025	82.31	89.96	81.33	89.88	318,765	+6.49(+7.78%)
Apr 08, 2025	86.78	87.88	82.43	83.39	276,910	-1.80(-2.11%)
Apr 07, 2025	83.18	87.26	80.32	85.19	323,875	-0.64(-0.75%)
Apr 04, 2025	85.37	89.44	82.98	85.83	309,691	-2.62(-2.96%)
Apr 03, 2025	91.95	92.20	88.25	88.45	195,542	-7.20(-7.53%)
Apr 02, 2025	93.87	95.84	93.55	95.65	148,727	+1.11(+1.17%)
Apr 01, 2025	95.70	96.38	93.22	94.54	238,005	-0.21(-0.22%)
Mar 31, 2025	94.74	95.45	93.99	94.75	196,703	-0.45(-0.47%)
Mar 28, 2025	97.20	97.36	94.77	95.20	123,563	-2.19(-2.25%)
Mar 27, 2025	98.54	98.54	96.91	97.39	159,344	-0.85(-0.87%)
Mar 26, 2025	97.47	98.58	97.12	98.24	218,067	+0.88(+0.90%)
Mar 25, 2025	98.39	99.48	96.88	97.36	280,259	-0.92(-0.94%)
Mar 24, 2025	97.39	98.86	96.92	98.28	482,515	+2.27(+2.36%)
Mar 21, 2025	97.77	98.26	95.17	96.01	1,456,569	-2.41(-2.45%)
Mar 20, 2025	97.83	99.30	97.50	98.42	335,068	-0.15(-0.15%)
Mar 19, 2025	98.84	99.58	97.15	98.57	350,578	-0.13(-0.13%)
Mar 18, 2025	98.82	99.33	98.38	98.70	328,029	-0.47(-0.47%)
Mar 17, 2025	97.57	99.77	97.41	99.17	408,681	+1.08(+1.10%)
Mar 14, 2025	97.26	98.35	96.92	98.09	450,300	+1.29(+1.33%)
Mar 13, 2025	98.33	101.97	96.39	96.80	239,220	-0.83(-0.85%)
Mar 12, 2025	100.13	102.25	97.59	97.63	383,558	-2.20(-2.20%)
Mar 11, 2025	100.60	100.60	98.66	99.83	358,317	+1.29(+1.31%)
Mar 10, 2025	99.84	102.08	98.43	98.54	175,116	-2.08(-2.07%)
Mar 07, 2025	99.26	100.98	99.05	100.62	176,607	+1.08(+1.08%)
Mar 06, 2025	98.10	100.12	97.33	99.54	271,476	+1.38(+1.41%)
Mar 05, 2025	97.77	98.89	97.13	98.16	312,562	+0.39(+0.40%)
Mar 04, 2025	100.78	101.29	97.24	97.77	188,369	-1.63(-1.64%)