NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$121.71
+0.0100 (+0.0082%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.09 | $127.40 | Friday, 3rd May 2024 IOSP stock ended at $121.71. This is 0.0082% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.03% from a day low at $121.45 to a day high of $122.70. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2021 | $98.95 | $101.81 | $98.95 | $101.42 | 121 814 |
| May 10, 2021 | $103.24 | $103.64 | $100.44 | $100.46 | 98 092 |
| May 07, 2021 | $102.55 | $103.29 | $99.04 | $102.54 | 77 652 |
| May 06, 2021 | $100.39 | $102.77 | $99.81 | $102.77 | 81 806 |
| May 05, 2021 | $98.40 | $100.05 | $96.63 | $99.97 | 71 760 |
| May 04, 2021 | $98.27 | $99.54 | $97.87 | $98.69 | 96 976 |
| May 03, 2021 | $98.49 | $99.22 | $97.86 | $98.36 | 79 293 |
| Apr 30, 2021 | $97.98 | $99.38 | $96.62 | $97.41 | 146 939 |
| Apr 29, 2021 | $97.25 | $99.29 | $97.00 | $99.10 | 90 338 |
| Apr 28, 2021 | $96.38 | $97.82 | $96.17 | $96.76 | 69 020 |
| Apr 27, 2021 | $96.22 | $96.62 | $95.10 | $96.62 | 150 208 |
| Apr 26, 2021 | $98.49 | $99.87 | $96.33 | $96.45 | 63 638 |
| Apr 23, 2021 | $95.57 | $98.22 | $94.40 | $97.70 | 127 217 |
| Apr 22, 2021 | $97.30 | $97.50 | $94.55 | $95.42 | 135 705 |
| Apr 21, 2021 | $96.07 | $98.15 | $96.07 | $97.36 | 126 281 |
| Apr 20, 2021 | $99.36 | $101.65 | $95.64 | $95.92 | 127 214 |
| Apr 19, 2021 | $103.12 | $103.12 | $98.67 | $99.20 | 124 893 |
| Apr 16, 2021 | $104.02 | $104.46 | $102.42 | $102.82 | 79 326 |
| Apr 15, 2021 | $104.67 | $105.22 | $102.79 | $103.18 | 51 996 |
| Apr 14, 2021 | $101.80 | $104.65 | $101.69 | $103.83 | 70 486 |
| Apr 13, 2021 | $102.92 | $103.08 | $100.81 | $101.50 | 99 504 |
| Apr 12, 2021 | $103.00 | $103.64 | $102.14 | $103.01 | 52 176 |
| Apr 09, 2021 | $103.00 | $103.27 | $102.04 | $102.53 | 57 718 |
| Apr 08, 2021 | $104.10 | $104.58 | $101.70 | $102.03 | 53 121 |
| Apr 07, 2021 | $106.06 | $106.06 | $103.19 | $103.76 | 92 590 |
