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 |
| Feb 05, 2016 | $48.62 | $49.47 | $47.83 | $47.84 | 149 700 |
| Feb 04, 2016 | $49.00 | $49.63 | $48.41 | $48.65 | 122 700 |
| Feb 03, 2016 | $49.11 | $50.69 | $48.20 | $48.88 | 112 400 |
| Feb 02, 2016 | $49.09 | $49.40 | $48.37 | $48.75 | 171 500 |
| Feb 01, 2016 | $49.68 | $49.89 | $49.01 | $49.60 | 191 200 |
| Jan 29, 2016 | $48.31 | $50.03 | $48.31 | $49.85 | 328 200 |
| Jan 28, 2016 | $48.05 | $48.70 | $47.88 | $48.21 | 181 500 |
| Jan 27, 2016 | $47.62 | $48.20 | $47.05 | $47.71 | 183 800 |
| Jan 26, 2016 | $47.11 | $47.72 | $46.50 | $47.54 | 222 200 |
| Jan 25, 2016 | $46.92 | $47.66 | $46.67 | $47.05 | 144 500 |
| Jan 22, 2016 | $47.41 | $48.14 | $46.77 | $47.27 | 163 700 |
| Jan 21, 2016 | $47.96 | $48.38 | $46.98 | $47.02 | 142 900 |
| Jan 20, 2016 | $47.24 | $48.39 | $46.47 | $47.94 | 132 500 |
| Jan 19, 2016 | $48.98 | $49.12 | $47.31 | $47.56 | 208 100 |
| Jan 15, 2016 | $47.68 | $48.70 | $47.56 | $48.54 | 182 900 |
| Jan 14, 2016 | $47.95 | $49.51 | $47.48 | $48.74 | 241 600 |
| Jan 13, 2016 | $47.91 | $49.07 | $47.47 | $47.64 | 305 500 |
| Jan 12, 2016 | $49.11 | $49.71 | $47.39 | $47.99 | 319 100 |
| Jan 11, 2016 | $50.35 | $50.53 | $48.48 | $48.77 | 228 300 |
| Jan 08, 2016 | $51.44 | $51.83 | $50.31 | $50.38 | 298 700 |
| Jan 07, 2016 | $51.05 | $51.64 | $50.77 | $51.51 | 318 600 |
| Jan 06, 2016 | $51.32 | $51.95 | $50.72 | $51.79 | 193 700 |
| Jan 05, 2016 | $52.61 | $53.49 | $51.65 | $52.01 | 144 600 |
