NASDAQ:IOSP
Innospec Inc. Stock Price (Quote)
$122.04
-0.91 (-0.740%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $119.64 | $131.18 | Wednesday, 24th Apr 2024 IOSP stock ended at $122.04. This is 0.740% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.28% from a day low at $121.37 to a day high of $122.92. |
| 90 days | $114.16 | $131.18 | |
| 52 weeks | $91.74 | $131.18 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $106.46 | $106.77 | $104.68 | $104.87 | 45 353 |
| Nov 28, 2023 | $105.96 | $106.03 | $105.24 | $105.55 | 51 740 |
| Nov 27, 2023 | $105.83 | $106.51 | $105.43 | $105.99 | 97 729 |
| Nov 24, 2023 | $106.12 | $107.21 | $106.00 | $106.43 | 43 907 |
| Nov 22, 2023 | $107.48 | $107.48 | $105.58 | $105.94 | 61 062 |
| Nov 21, 2023 | $107.71 | $108.30 | $106.55 | $106.57 | 56 433 |
| Nov 20, 2023 | $108.36 | $109.19 | $107.53 | $108.47 | 73 265 |
| Nov 17, 2023 | $108.56 | $109.99 | $108.07 | $108.46 | 88 249 |
| Nov 16, 2023 | $108.66 | $109.19 | $107.42 | $108.76 | 58 554 |
| Nov 15, 2023 | $108.39 | $110.24 | $108.32 | $109.26 | 69 636 |
| Nov 14, 2023 | $105.91 | $109.42 | $105.91 | $108.92 | 83 056 |
| Nov 13, 2023 | $100.77 | $103.54 | $100.77 | $103.43 | 52 899 |
| Nov 10, 2023 | $101.25 | $102.83 | $100.91 | $101.52 | 114 329 |
| Nov 09, 2023 | $101.60 | $102.51 | $100.51 | $100.92 | 123 065 |
| Nov 08, 2023 | $101.23 | $103.08 | $100.91 | $101.43 | 58 895 |
| Nov 07, 2023 | $99.97 | $99.99 | $98.99 | $99.47 | 55 908 |
| Nov 06, 2023 | $100.23 | $101.36 | $99.43 | $100.72 | 64 639 |
| Nov 03, 2023 | $99.39 | $101.27 | $98.79 | $100.35 | 74 897 |
| Nov 02, 2023 | $98.64 | $98.87 | $97.54 | $98.32 | 85 118 |
| Nov 01, 2023 | $98.39 | $98.91 | $96.92 | $97.81 | 48 165 |
| Oct 31, 2023 | $97.64 | $98.38 | $97.54 | $98.00 | 37 939 |
| Oct 30, 2023 | $97.12 | $97.94 | $96.89 | $97.61 | 41 365 |
| Oct 27, 2023 | $97.30 | $97.78 | $96.01 | $96.36 | 55 781 |
| Oct 26, 2023 | $97.90 | $98.28 | $96.98 | $97.57 | 45 462 |
| Oct 25, 2023 | $96.36 | $97.70 | $95.70 | $97.40 | 66 222 |
