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.

DateOpenCloseChangeLowHighVolume
2022-05-16100.58102.97↑$2.39 (2.38%)99.99103.07191.72K
2022-05-13100.48101.49↑$1.01 (1.01%)100.18102.75108.31K
2022-05-1299.17100.25↑$1.08 (1.09%)97.97100.49119.45K
2022-05-1198.0498.87↑$0.83 (0.85%)98.04101.85191.02K
2022-05-10100.7398.19↓$2.54 (-2.52%)95.25100.95138.24K
2022-05-09100.27100.59↑$0.32 (0.32%)99.80101.25131.37K
2022-05-06100.04100.91↑$0.87 (0.87%)99.11102.73148.06K
2022-05-0599.2499.94↑$0.70 (0.71%)98.65100.98159.21K
2022-05-0497.2199.96↑$2.75 (2.83%)95.24100.4283.99K
2022-05-0395.7797.21↑$1.44 (1.50%)95.4498.1981.63K
2022-05-0296.0495.73↓$0.30 (-0.32%)94.0897.04105.44K
2022-04-2995.5695.31↓$0.25 (-0.26%)95.2596.96105.02K
2022-04-2893.7896.09↑$2.31 (2.46%)93.0296.3377.59K
2022-04-2791.9693.41↑$1.45 (1.58%)91.2194.3982.69K
2022-04-2694.2392.10↓$2.13 (-2.26%)92.0995.24102.42K
2022-04-2592.8294.64↑$1.82 (1.96%)90.2295.20134.09K
2022-04-2293.9093.61↓$0.29 (-0.31%)92.6394.55114.10K
2022-04-2196.7794.10↓$2.67 (-2.76%)93.6097.1343.28K
2022-04-2095.5395.80↑$0.27 (0.28%)95.3096.9037.68K
2022-04-1992.8795.41↑$2.54 (2.74%)92.8796.2157.30K
2022-04-1893.9093.23↓$0.67 (-0.71%)93.0894.4043.61K
2022-04-1493.9193.83↓$0.08 (-0.09%)92.8895.1160K
2022-04-1391.9093.53↑$1.63 (1.77%)91.4493.6545.68K
2022-04-1290.6791.69↑$1.02 (1.12%)90.6792.3684.64K
2022-04-1191.0289.91↓$1.11 (-1.22%)89.5791.9766.98K
2022-04-0893.0391.41↓$1.62 (-1.74%)91.1494.0658.07K
2022-04-0794.0793.13↓$0.94 (-1.00%)93.0294.0784.31K
2022-04-0693.3493.57↑$0.23 (0.25%)92.7294.4091.44K
2022-04-0595.1293.50↓$1.62 (-1.70%)93.3095.5884.31K
2022-04-0494.2295.07↑$0.85 (0.90%)92.7095.3398.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$IOSP wow. The volume is so low today. Unreal

0 Like Report
BumOfWolfStreet

$IOSP when this finally break out we could see huge upside

0 Like Report
unknownable

$IOSP damn lots of volume came after hours just now
what the?

0 Like Report