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 |
| Mar 14, 2016 | $44.33 | $45.04 | $42.66 | $44.46 | 134 500 |
| Mar 11, 2016 | $43.70 | $44.77 | $43.65 | $44.07 | 328 500 |
| Mar 10, 2016 | $44.17 | $44.50 | $43.30 | $43.53 | 212 000 |
| Mar 09, 2016 | $44.30 | $44.47 | $43.74 | $44.09 | 120 000 |
| Mar 08, 2016 | $45.03 | $45.22 | $44.36 | $44.42 | 251 600 |
| Mar 07, 2016 | $44.54 | $45.42 | $44.09 | $45.27 | 164 800 |
| Mar 04, 2016 | $43.39 | $44.53 | $42.98 | $44.40 | 194 100 |
| Mar 03, 2016 | $43.54 | $43.88 | $42.59 | $43.48 | 310 900 |
| Mar 02, 2016 | $43.90 | $44.19 | $42.94 | $43.53 | 302 400 |
| Mar 01, 2016 | $43.55 | $44.03 | $43.08 | $43.93 | 205 500 |
| Feb 29, 2016 | $44.09 | $44.15 | $42.25 | $43.40 | 211 400 |
| Feb 26, 2016 | $43.30 | $43.98 | $42.47 | $43.92 | 207 300 |
| Feb 25, 2016 | $44.33 | $44.33 | $42.89 | $43.12 | 225 900 |
| Feb 24, 2016 | $43.12 | $44.62 | $42.53 | $44.46 | 138 200 |
| Feb 23, 2016 | $43.66 | $44.52 | $43.16 | $43.40 | 208 500 |
| Feb 22, 2016 | $44.19 | $44.67 | $43.27 | $43.56 | 313 200 |
| Feb 19, 2016 | $43.63 | $44.43 | $42.91 | $44.18 | 288 500 |
| Feb 18, 2016 | $43.87 | $45.13 | $43.13 | $43.69 | 311 200 |
| Feb 17, 2016 | $47.79 | $49.91 | $42.35 | $43.98 | 539 900 |
| Feb 16, 2016 | $48.00 | $48.00 | $46.91 | $47.89 | 218 400 |
| Feb 12, 2016 | $48.00 | $48.24 | $47.55 | $47.77 | 145 500 |
| Feb 11, 2016 | $47.41 | $48.24 | $46.87 | $47.57 | 111 100 |
| Feb 10, 2016 | $47.93 | $48.56 | $47.74 | $47.79 | 192 100 |
| Feb 09, 2016 | $47.31 | $48.06 | $47.07 | $47.76 | 169 100 |
| Feb 08, 2016 | $47.48 | $48.31 | $46.01 | $47.70 | 223 900 |
