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 |
| Oct 05, 2020 | $64.38 | $65.83 | $63.70 | $65.59 | 137 633 |
| Oct 02, 2020 | $61.85 | $64.61 | $61.85 | $63.56 | 142 772 |
| Oct 01, 2020 | $63.50 | $64.18 | $62.51 | $62.97 | 106 046 |
| Sep 30, 2020 | $63.20 | $64.32 | $62.99 | $63.32 | 136 288 |
| Sep 29, 2020 | $63.91 | $64.17 | $62.61 | $62.99 | 78 090 |
| Sep 28, 2020 | $64.30 | $66.74 | $63.63 | $63.95 | 183 913 |
| Sep 25, 2020 | $63.15 | $63.98 | $63.00 | $63.20 | 99 090 |
| Sep 24, 2020 | $63.68 | $64.88 | $63.54 | $63.89 | 112 529 |
| Sep 23, 2020 | $64.62 | $66.69 | $63.46 | $63.58 | 178 361 |
| Sep 22, 2020 | $63.55 | $65.40 | $63.55 | $65.24 | 155 389 |
| Sep 21, 2020 | $64.75 | $64.75 | $61.48 | $63.54 | 145 681 |
| Sep 18, 2020 | $67.95 | $68.01 | $65.92 | $66.51 | 430 124 |
| Sep 17, 2020 | $66.50 | $67.87 | $65.83 | $67.05 | 116 285 |
| Sep 16, 2020 | $67.68 | $71.54 | $67.42 | $67.59 | 138 118 |
| Sep 15, 2020 | $67.98 | $68.85 | $66.62 | $67.58 | 145 502 |
| Sep 14, 2020 | $67.55 | $68.84 | $67.30 | $67.70 | 113 492 |
| Sep 11, 2020 | $69.03 | $69.03 | $66.79 | $67.12 | 120 789 |
| Sep 10, 2020 | $70.84 | $71.29 | $67.97 | $68.47 | 143 145 |
| Sep 09, 2020 | $72.27 | $72.33 | $70.08 | $70.81 | 103 585 |
| Sep 08, 2020 | $73.33 | $73.33 | $70.86 | $71.21 | 132 207 |
| Sep 04, 2020 | $74.82 | $74.82 | $73.00 | $74.04 | 77 997 |
| Sep 03, 2020 | $76.06 | $76.06 | $73.23 | $73.67 | 72 985 |
| Sep 02, 2020 | $76.42 | $76.88 | $75.53 | $76.13 | 65 241 |
| Sep 01, 2020 | $74.36 | $76.91 | $74.04 | $76.54 | 75 748 |
| Aug 31, 2020 | $76.20 | $77.08 | $74.58 | $74.69 | 115 658 |
