FinData: Historical Data for NASDAQ, IOSP

Saturday, 20 April 2024

Innospec Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	91.89	92.56	89.20	89.37	61,200
13/10/22	87.12	91.24	87.12	90.80	79,800
12/10/22	87.80	88.77	86.76	88.32	69,700
11/10/22	86.18	88.32	85.77	87.44	117,500
10/10/22	84.41	87.00	83.13	86.33	83,100
07/10/22	85.55	85.61	83.79	84.41	91,900
06/10/22	88.42	88.78	86.99	87.44	58,600
05/10/22	88.64	89.21	87.66	88.51	118,700
04/10/22	88.20	90.16	88.05	89.33	122,000
03/10/22	86.44	88.08	86.44	87.25	70,600
30/09/22	86.35	88.46	85.64	85.67	132,900
29/09/22	87.15	87.50	84.61	86.25	117,600
28/09/22	86.23	88.43	85.29	87.65	177,100
26/09/22	88.31	91.26	87.15	87.21	129,900
23/09/22	89.50	90.36	87.22	89.05	102,600
22/09/22	89.54	90.92	88.29	90.46	91,900
21/09/22	90.73	92.63	89.89	89.91	133,100
20/09/22	89.33	90.17	88.08	89.87	98,200
19/09/22	87.04	90.17	87.04	89.91	85,500
16/09/22	86.32	88.02	85.89	87.56	216,500
15/09/22	87.53	87.68	85.94	86.70	74,300
14/09/22	88.83	89.54	87.31	88.18	83,200
13/09/22	91.51	92.97	88.87	88.87	68,800
12/09/22	91.06	93.35	90.97	93.07	69,600
09/09/22	89.04	90.79	88.37	90.51	73,600
08/09/22	88.08	88.61	87.25	88.44	67,900
07/09/22	87.07	89.44	86.75	89.07	60,900
06/09/22	89.64	89.64	86.66	87.52	78,600
02/09/22	91.00	91.63	88.71	89.37	60,900
01/09/22	92.55	92.66	89.82	90.53	65,200
31/08/22	93.65	94.87	92.86	93.46	106,600
30/08/22	96.52	96.55	93.69	93.72	55,200
29/08/22	96.99	97.66	96.33	96.72	81,900
26/08/22	100.83	102.40	97.79	97.84	49,200
25/08/22	99.01	101.86	97.30	100.76	76,900
24/08/22	100.93	101.04	98.37	98.88	64,600
23/08/22	100.55	102.61	100.55	101.22	76,100
22/08/22	102.04	102.04	100.22	100.39	91,400
19/08/22	102.38	103.04	101.84	102.38	93,400
18/08/22	101.44	103.12	101.31	103.11	62,000
17/08/22	100.46	101.52	99.78	101.32	61,000
16/08/22	99.47	100.81	98.81	100.69	67,600
15/08/22	99.20	100.00	98.25	99.27	87,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%