Innospec Inc (IOSP) Historical Stock Data
102.97 ↑1.48 (1.46%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, IOSP is up 0.32% a day on average. There have been 18 days where Innospec Inc closed green and 12 days where IOSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 100.58 | 102.97 | ↑$2.39 (2.38%) | 99.99 | 103.07 | 191.72K |
| 2022-05-13 | 100.48 | 101.49 | ↑$1.01 (1.01%) | 100.18 | 102.75 | 108.31K |
| 2022-05-12 | 99.17 | 100.25 | ↑$1.08 (1.09%) | 97.97 | 100.49 | 119.45K |
| 2022-05-11 | 98.04 | 98.87 | ↑$0.83 (0.85%) | 98.04 | 101.85 | 191.02K |
| 2022-05-10 | 100.73 | 98.19 | ↓$2.54 (-2.52%) | 95.25 | 100.95 | 138.24K |
| 2022-05-09 | 100.27 | 100.59 | ↑$0.32 (0.32%) | 99.80 | 101.25 | 131.37K |
| 2022-05-06 | 100.04 | 100.91 | ↑$0.87 (0.87%) | 99.11 | 102.73 | 148.06K |
| 2022-05-05 | 99.24 | 99.94 | ↑$0.70 (0.71%) | 98.65 | 100.98 | 159.21K |
| 2022-05-04 | 97.21 | 99.96 | ↑$2.75 (2.83%) | 95.24 | 100.42 | 83.99K |
| 2022-05-03 | 95.77 | 97.21 | ↑$1.44 (1.50%) | 95.44 | 98.19 | 81.63K |
| 2022-05-02 | 96.04 | 95.73 | ↓$0.30 (-0.32%) | 94.08 | 97.04 | 105.44K |
| 2022-04-29 | 95.56 | 95.31 | ↓$0.25 (-0.26%) | 95.25 | 96.96 | 105.02K |
| 2022-04-28 | 93.78 | 96.09 | ↑$2.31 (2.46%) | 93.02 | 96.33 | 77.59K |
| 2022-04-27 | 91.96 | 93.41 | ↑$1.45 (1.58%) | 91.21 | 94.39 | 82.69K |
| 2022-04-26 | 94.23 | 92.10 | ↓$2.13 (-2.26%) | 92.09 | 95.24 | 102.42K |
| 2022-04-25 | 92.82 | 94.64 | ↑$1.82 (1.96%) | 90.22 | 95.20 | 134.09K |
| 2022-04-22 | 93.90 | 93.61 | ↓$0.29 (-0.31%) | 92.63 | 94.55 | 114.10K |
| 2022-04-21 | 96.77 | 94.10 | ↓$2.67 (-2.76%) | 93.60 | 97.13 | 43.28K |
| 2022-04-20 | 95.53 | 95.80 | ↑$0.27 (0.28%) | 95.30 | 96.90 | 37.68K |
| 2022-04-19 | 92.87 | 95.41 | ↑$2.54 (2.74%) | 92.87 | 96.21 | 57.30K |
| 2022-04-18 | 93.90 | 93.23 | ↓$0.67 (-0.71%) | 93.08 | 94.40 | 43.61K |
| 2022-04-14 | 93.91 | 93.83 | ↓$0.08 (-0.09%) | 92.88 | 95.11 | 60K |
| 2022-04-13 | 91.90 | 93.53 | ↑$1.63 (1.77%) | 91.44 | 93.65 | 45.68K |
| 2022-04-12 | 90.67 | 91.69 | ↑$1.02 (1.12%) | 90.67 | 92.36 | 84.64K |
| 2022-04-11 | 91.02 | 89.91 | ↓$1.11 (-1.22%) | 89.57 | 91.97 | 66.98K |
| 2022-04-08 | 93.03 | 91.41 | ↓$1.62 (-1.74%) | 91.14 | 94.06 | 58.07K |
| 2022-04-07 | 94.07 | 93.13 | ↓$0.94 (-1.00%) | 93.02 | 94.07 | 84.31K |
| 2022-04-06 | 93.34 | 93.57 | ↑$0.23 (0.25%) | 92.72 | 94.40 | 91.44K |
| 2022-04-05 | 95.12 | 93.50 | ↓$1.62 (-1.70%) | 93.30 | 95.58 | 84.31K |
| 2022-04-04 | 94.22 | 95.07 | ↑$0.85 (0.90%) | 92.70 | 95.33 | 98.09K |
Create an account or log in to view more rows.
$IOSP COME ON!!! Ugh!
$IOSP wow. The volume is so low today. Unreal
$IOSP good place to average up
$IOSP we had no volume for days before the last big rip
$IOSP warming up
$IOSP Spike it!
$IOSP Bears go home!
$IOSP when this finally break out we could see huge upside
$IOSP is the dump over
$IOSP damn lots of volume came after hours just now
what the?