Innospec Inc (IOSP) Historical Stock Data
120.93 ↓1.12 (-0.91%)
As of April 25, 2024, 12:41pm EST.
Historical Data
In the past 30 trading days, IOSP is up 0.01% a day on average. There have been 15 days where Innospec Inc closed green and 15 days where IOSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 122.29 | 122.04 | ↓$0.25 (-0.20%) | 121.37 | 122.92 | 74.26K |
| 2024-04-23 | 121.72 | 122.95 | ↑$1.23 (1.01%) | 121.72 | 123.46 | 58.16K |
| 2024-04-22 | 122.08 | 121.66 | ↓$0.42 (-0.34%) | 121.53 | 123.12 | 88.92K |
| 2024-04-19 | 120.34 | 122.28 | ↑$1.94 (1.61%) | 120.34 | 122.84 | 67.14K |
| 2024-04-18 | 120.66 | 120.82 | ↑$0.16 (0.13%) | 119.58 | 121.92 | 69.22K |
| 2024-04-17 | 121.77 | 120.52 | ↓$1.25 (-1.03%) | 120.38 | 122.21 | 76.64K |
| 2024-04-16 | 120.83 | 120.97 | ↑$0.14 (0.12%) | 120.20 | 121.61 | 50.11K |
| 2024-04-15 | 122.98 | 121.79 | ↓$1.19 (-0.97%) | 121.02 | 122.98 | 56.28K |
| 2024-04-12 | 123.21 | 122.66 | ↓$0.55 (-0.45%) | 121.30 | 123.95 | 75.29K |
| 2024-04-11 | 122.77 | 124.00 | ↑$1.23 (1.00%) | 121.33 | 124.18 | 80.32K |
| 2024-04-10 | 122.62 | 122.18 | ↓$0.44 (-0.36%) | 121.26 | 124.18 | 80.90K |
| 2024-04-09 | 124.71 | 125.60 | ↑$0.89 (0.71%) | 124.26 | 125.91 | 40.08K |
| 2024-04-08 | 125.30 | 124.35 | ↓$0.95 (-0.76%) | 124.15 | 127.40 | 55.14K |
| 2024-04-05 | 123.29 | 124.77 | ↑$1.48 (1.20%) | 122.83 | 124.78 | 71.85K |
| 2024-04-04 | 126.81 | 123.77 | ↓$3.04 (-2.40%) | 123.77 | 126.81 | 70.86K |
| 2024-04-03 | 124.43 | 125.75 | ↑$1.32 (1.06%) | 124.41 | 126.79 | 91.33K |
| 2024-04-02 | 125.76 | 125.52 | ↓$0.24 (-0.19%) | 123.72 | 126.43 | 91.38K |
| 2024-04-01 | 129.02 | 126.35 | ↓$2.67 (-2.07%) | 125.42 | 129.02 | 71.69K |
| 2024-03-28 | 130.01 | 128.94 | ↓$1.07 (-0.82%) | 128.59 | 130.90 | 73.27K |
| 2024-03-27 | 130.01 | 129.55 | ↓$0.46 (-0.35%) | 128.81 | 131.18 | 81.32K |
| 2024-03-26 | 128.50 | 128.86 | ↑$0.36 (0.28%) | 127.71 | 129.15 | 97.03K |
| 2024-03-25 | 127.40 | 127.53 | ↑$0.13 (0.10%) | 126.69 | 127.75 | 87.33K |
| 2024-03-22 | 127.15 | 127.11 | ↓$0.04 (-0.03%) | 126.43 | 127.50 | 73.71K |
| 2024-03-21 | 126.50 | 127.62 | ↑$1.12 (0.89%) | 125.30 | 127.62 | 87.93K |
| 2024-03-20 | 123.49 | 125.73 | ↑$2.24 (1.81%) | 123.09 | 126.40 | 63.03K |
| 2024-03-19 | 121.50 | 123.55 | ↑$2.05 (1.69%) | 121.50 | 128.60 | 133.97K |
| 2024-03-18 | 122.07 | 121.50 | ↓$0.57 (-0.47%) | 121.26 | 123.71 | 146.88K |
| 2024-03-15 | 121.61 | 122.07 | ↑$0.46 (0.38%) | 121.25 | 123.55 | 368.87K |
| 2024-03-14 | 124.33 | 122.67 | ↓$1.66 (-1.34%) | 121.62 | 124.53 | 108.87K |
| 2024-03-13 | 124.26 | 124.33 | ↑$0.07 (0.06%) | 123.96 | 126.02 | 60.16K |
Create an account or log in to view more rows.
$IOSP out of the way
$IOSP peak frustration
$IOSP LFFGG
$IOSP wow you bulls are losers
$IOSP rubbish
$IOSP let's gooooooo
$IOSP all in
$IOSP overvalued
$IOSP Overpower the algos!
$IOSP futs ripping