Innospec Inc (IOSP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -1.02758247701 | 129.43 | 132.065 | 125.635 | 89826 | 128.67758008 | CS |
| 4 | 4.18 | 3.37314396385 | 123.92 | 132.365 | 119.93 | 115070 | 125.21456585 | CS |
| 12 | 6.54 | 5.38005923001 | 121.56 | 133.705 | 119.93 | 119397 | 126.30084315 | CS |
| 26 | 9 | 7.55667506297 | 119.1 | 133.705 | 114.16 | 101735 | 124.52827313 | CS |
| 52 | 20.75 | 19.3292966931 | 107.35 | 133.705 | 95.695 | 92373 | 117.39381778 | CS |
| 156 | 40.96 | 47.0048198302 | 87.14 | 133.705 | 81 | 96110 | 103.19519663 | CS |
| 260 | 34.37 | 36.6691560866 | 93.73 | 133.705 | 56.71 | 101264 | 95.78969862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 128.08 | -3.32 | -2.53 | 130.97 | 131.88999 | 127.65 | 158941 |
| 1721774100 | 131.4 | 3 | 2.34 | 128.11 | 131.83 | 128 | 91866 |
| 1721687700 | 128.4 | 2.02 | 1.60 | 126.92 | 129.095 | 125.635 | 79704 |
| 1721428500 | 126.38 | -2.44 | -1.89 | 128.88 | 130.315 | 126.165 | 83110 |
| 1721342100 | 128.82 | -0.81 | -0.62 | 129.43 | 132.065 | 128.81 | 86820 |
| 1721255700 | 129.63 | -0.62 | -0.48 | 129.65 | 132.365 | 129.54 | 120504 |
| 1721169300 | 130.25 | 4.74 | 3.78 | 126.72 | 130.365 | 126.72 | 227201 |
| 1721082900 | 125.51 | 0.8 | 0.64 | 125.58 | 127.48 | 124.995 | 153559 |
| 1720823700 | 124.71 | 0.62 | 0.50 | 125.21 | 125.73 | 123.93 | 116754 |
| 1720737300 | 124.09 | 3.51 | 2.91 | 123.05 | 125.06 | 122.2 | 115900 |
| 1720650900 | 120.58 | 0.58 | 0.48 | 120.94 | 121.42 | 120.41 | 84036 |
| 1720564500 | 120 | -2.63 | -2.14 | 122.33 | 122.63 | 119.93 | 100367 |
| 1720478100 | 122.63 | 1.74 | 1.44 | 121.7 | 123.95 | 121.7 | 147248 |
| 1720218900 | 120.89 | -1.79 | -1.46 | 122.02 | 122.26 | 120.21 | 95635 |
| 1720040640 | 122.68 | 0.26 | 0.21 | 123.12 | 123.37 | 122.15 | 33034 |
| 1719959700 | 122.42 | 0.99 | 0.82 | 121.93 | 123.7 | 121.93 | 121780 |
| 1719873300 | 121.43 | -1.46 | -1.19 | 123.39 | 123.8 | 121.18 | 86998 |
| 1719614100 | 122.89 | 0 | 0.00 | 122.89 | 122.89 | 122.89 | 0 |
| 1719527700 | 122.89 | -0.62 | -0.50 | 123.92 | 124.13 | 121.88 | 83514 |
| 1719441300 | 123.51 | -0.19 | -0.15 | 123.01 | 124.04 | 122.535 | 88788 |
| 1719354900 | 123.7 | -0.66 | -0.53 | 124.13 | 124.13 | 122.283 | 96338 |
| 1719268500 | 124.36 | 1.12 | 0.91 | 123.79 | 125.315 | 123.36 | 75411 |
| 1719009300 | 123.24 | 1.26 | 1.03 | 121.6 | 123.42 | 121.28 | 346111 |
| 1718922900 | 121.98 | -1.28 | -1.04 | 122.52 | 123.95 | 121.83 | 105378 |
| 1718750100 | 123.26 | -0.5 | -0.40 | 123.45 | 124.46 | 123.26 | 108740 |
| 1718663700 | 123.76 | 0.85 | 0.69 | 122.82 | 124.17 | 121.93 | 73428 |
| 1718404500 | 122.91 | -2.62 | -2.09 | 123.77 | 124.715 | 121.61 | 97707 |
| 1718318100 | 125.53 | -1.87 | -1.47 | 126.91 | 126.91 | 124.66 | 89494 |
| 1718231700 | 127.4 | 2.5 | 2.00 | 127.89 | 128.58 | 126.47 | 100092 |
| 1718145300 | 124.9 | 0.39 | 0.31 | 124.4 | 125.26 | 122.66 | 240522 |
| 1718058900 | 124.51 | -1.74 | -1.38 | 125.13 | 125.79 | 122.82 | 302095 |
| 1717799700 | 126.25 | -2.98 | -2.31 | 128.09 | 128.63999 | 126.1717 | 77271 |
| 1717713300 | 129.22999 | -1.75 | -1.34 | 130.19 | 130.33 | 128.72999 | 63551 |
| 1717626900 | 130.97999 | 2.57 | 2.00 | 128.61 | 130.99 | 128.11 | 81417 |
| 1717540500 | 128.41 | -0.12 | -0.09 | 127.77 | 129.04 | 127.77 | 87443 |
| 1717454100 | 128.53 | -2.27 | -1.74 | 131.37 | 131.4 | 127.59 | 85279 |
| 1717194900 | 130.8 | 3.93 | 3.10 | 126.81 | 131.055 | 126.345 | 216730 |
| 1717108500 | 126.87 | 1.07 | 0.85 | 126.36 | 127.1 | 125.485 | 220656 |
| 1717022100 | 125.8 | -2.66 | -2.07 | 126.96 | 127.395 | 125.52 | 104884 |
| 1716935700 | 128.455 | -1.04 | -0.80 | 130.04 | 130.04 | 127.56 | 66034 |
| 1716590100 | 129.49 | 1.7 | 1.33 | 128.69999 | 129.5 | 127.93 | 89155 |
| 1716503700 | 127.79 | -2.33 | -1.79 | 130.12 | 130.415 | 127.33 | 150829 |
| 1716417300 | 130.12 | -0.22 | -0.17 | 129.74 | 130.74 | 129.05 | 121760 |
| 1716330900 | 130.34 | 1.27 | 0.98 | 129.15 | 130.52 | 128.07 | 152153 |
| 1716244500 | 129.07 | -0.43 | -0.33 | 129.8 | 130.18 | 128.3 | 86526 |
| 1715985300 | 129.5 | -0.83 | -0.64 | 130.66999 | 130.84 | 129.06 | 76970 |
| 1715898900 | 130.33 | -1.25 | -0.95 | 131.57 | 131.8449 | 129.96 | 85507 |
| 1715812500 | 131.58 | 0.18 | 0.14 | 132.54 | 133.59 | 130.97 | 143107 |
| 1715726100 | 131.4 | 2.45 | 1.90 | 130.28 | 131.62 | 129.06 | 164621 |
| 1715639700 | 128.94999 | -2.27 | -1.73 | 131.09 | 131.09 | 126.73 | 91727 |
| 1715380500 | 131.22 | 4.92 | 3.90 | 130.3 | 133.705 | 127.04 | 189026 |
| 1715294100 | 126.3 | 1.21 | 0.97 | 125.68 | 126.38 | 124.44 | 140413 |
| 1715207700 | 125.09 | 0.13 | 0.10 | 123.92 | 126 | 123.92 | 106561 |
| 1715121300 | 124.96 | 0.56 | 0.45 | 124.1 | 126.51 | 124.1 | 73693 |
| 1715034900 | 124.4 | 2.69 | 2.21 | 122.7 | 124.57 | 122.31 | 59409 |
| 1714775700 | 121.71 | 0.01 | 0.01 | 122.7 | 122.72 | 121.45 | 77232 |
| 1714689300 | 121.7 | 1.26 | 1.05 | 121.56 | 122.62 | 120.62 | 86293 |
| 1714602900 | 120.44 | 0.44 | 0.37 | 120.5 | 121.61 | 119.0907 | 122044 |
| 1714516500 | 120 | -1.19 | -0.98 | 120.67 | 120.845 | 119.86 | 103533 |
| 1714430100 | 121.19 | 0.07 | 0.06 | 121 | 122.67 | 120.88 | 60183 |
| 1714170900 | 121.12 | 1.02 | 0.85 | 120.29 | 122.11 | 120.29 | 64800 |
| 1714084500 | 120.1 | -1.94 | -1.59 | 121.26 | 121.37 | 120.09 | 95705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
