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 |
| Apr 06, 2021 | $105.63 | $106.51 | $105.18 | $105.95 | 60 503 |
| Apr 05, 2021 | $105.89 | $107.73 | $104.15 | $105.32 | 58 100 |
| Apr 01, 2021 | $103.10 | $105.86 | $101.79 | $105.33 | 92 619 |
| Mar 31, 2021 | $102.34 | $104.11 | $101.69 | $102.69 | 187 567 |
| Mar 30, 2021 | $101.91 | $103.12 | $100.61 | $102.41 | 73 246 |
| Mar 29, 2021 | $102.39 | $105.37 | $97.94 | $102.00 | 87 365 |
| Mar 26, 2021 | $101.72 | $104.14 | $101.41 | $103.00 | 61 595 |
| Mar 25, 2021 | $98.31 | $100.98 | $96.29 | $100.41 | 63 115 |
| Mar 24, 2021 | $99.11 | $100.95 | $98.72 | $98.98 | 88 934 |
| Mar 23, 2021 | $99.88 | $100.88 | $97.28 | $97.98 | 98 951 |
| Mar 22, 2021 | $104.65 | $104.65 | $100.59 | $101.01 | 38 684 |
| Mar 19, 2021 | $103.95 | $105.28 | $102.05 | $104.36 | 281 226 |
| Mar 18, 2021 | $103.67 | $107.15 | $103.23 | $104.92 | 98 551 |
| Mar 17, 2021 | $102.20 | $104.27 | $101.93 | $104.02 | 62 797 |
| Mar 16, 2021 | $103.19 | $103.69 | $101.34 | $102.32 | 52 168 |
| Mar 15, 2021 | $104.79 | $105.07 | $103.20 | $103.77 | 80 762 |
| Mar 12, 2021 | $104.96 | $105.65 | $103.63 | $105.42 | 58 189 |
| Mar 11, 2021 | $105.77 | $105.77 | $102.82 | $104.48 | 61 119 |
| Mar 10, 2021 | $102.55 | $105.46 | $102.34 | $105.04 | 59 735 |
| Mar 09, 2021 | $103.62 | $103.72 | $101.73 | $101.92 | 66 767 |
| Mar 08, 2021 | $102.47 | $104.91 | $101.35 | $102.78 | 77 648 |
| Mar 05, 2021 | $100.95 | $101.55 | $99.23 | $101.41 | 120 422 |
| Mar 04, 2021 | $100.77 | $101.75 | $98.54 | $99.26 | 76 568 |
| Mar 03, 2021 | $100.80 | $102.71 | $100.12 | $100.50 | 92 505 |
| Mar 02, 2021 | $102.00 | $102.00 | $100.19 | $100.20 | 54 027 |
