NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$122.95
+1.29 (+1.06%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.64 | $131.18 | Tuesday, 23rd Apr 2024 IOSP stock ended at $122.95. This is 1.06% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.09% from a day low at $122.13 to a day high of $123.46. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $94.65 | $98.41 | $94.27 | $97.71 | 107 335 |
| Feb 16, 2021 | $100.49 | $100.75 | $97.40 | $97.40 | 100 861 |
| Feb 12, 2021 | $99.31 | $100.49 | $99.23 | $100.08 | 60 671 |
| Feb 11, 2021 | $99.62 | $100.26 | $97.31 | $99.95 | 69 368 |
| Feb 10, 2021 | $100.56 | $101.12 | $98.75 | $98.92 | 64 311 |
| Feb 09, 2021 | $99.46 | $101.02 | $98.15 | $99.93 | 106 685 |
| Feb 08, 2021 | $95.77 | $99.45 | $95.11 | $99.31 | 84 745 |
| Feb 05, 2021 | $96.12 | $96.12 | $93.68 | $94.59 | 74 483 |
| Feb 04, 2021 | $93.10 | $95.08 | $92.27 | $94.78 | 96 930 |
| Feb 03, 2021 | $91.49 | $93.30 | $90.41 | $92.85 | 87 230 |
| Feb 02, 2021 | $91.70 | $92.77 | $90.02 | $91.86 | 74 523 |
| Feb 01, 2021 | $87.98 | $90.89 | $86.93 | $90.37 | 107 936 |
| Jan 29, 2021 | $91.20 | $91.32 | $87.30 | $87.79 | 96 683 |
| Jan 28, 2021 | $92.76 | $93.04 | $90.54 | $91.49 | 138 425 |
| Jan 27, 2021 | $91.71 | $92.77 | $89.58 | $91.24 | 131 502 |
| Jan 26, 2021 | $95.95 | $95.95 | $93.42 | $93.67 | 70 405 |
| Jan 25, 2021 | $95.91 | $97.09 | $93.27 | $94.92 | 63 173 |
| Jan 22, 2021 | $94.18 | $96.77 | $93.19 | $96.61 | 127 736 |
| Jan 21, 2021 | $97.27 | $97.27 | $94.89 | $95.51 | 72 409 |
| Jan 20, 2021 | $97.54 | $99.94 | $96.06 | $97.45 | 74 224 |
| Jan 19, 2021 | $98.27 | $100.00 | $96.93 | $97.50 | 76 514 |
| Jan 15, 2021 | $98.83 | $99.58 | $96.93 | $97.27 | 98 050 |
| Jan 14, 2021 | $99.53 | $101.53 | $99.53 | $99.82 | 87 036 |
| Jan 13, 2021 | $101.12 | $101.12 | $98.16 | $98.69 | 106 910 |
| Jan 12, 2021 | $98.96 | $102.84 | $98.96 | $102.45 | 77 333 |
