Stockscreener 앱 받기
131.35
4.00%
+5.055
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $133.7 | $127.5 | $6.17 | 114,161.0 | +3.96% |
| 2024-05-09 | $126.4 | $124.4 | $1.94 | 139,699.0 | +0.97% |
| 2024-05-08 | $126.0 | $123.9 | $2.08 | 76,160.0 | +0.10% |
| 2024-05-07 | $126.5 | $124.1 | $2.41 | 72,943.0 | +0.45% |
| 2024-05-06 | $124.6 | $122.5 | $2.10 | 58,801.0 | +2.21% |
| 2024-05-03 | $122.7 | $121.5 | $1.25 | 67,078.0 | +0.01% |
| 2024-05-02 | $122.6 | $120.6 | $2.00 | 72,974.0 | +1.05% |
| 2024-05-01 | $121.6 | $119.1 | $2.52 | 118,871.0 | +0.37% |
| 2024-04-30 | $120.8 | $119.9 | $0.985 | 60,177.0 | -0.98% |
| 2024-04-29 | $122.7 | $120.9 | $1.79 | 54,663.0 | +0.06% |
| 2024-04-26 | $122.1 | $120.3 | $1.82 | 63,268.0 | +0.85% |
| 2024-04-25 | $121.4 | $120.1 | $1.28 | 91,632.0 | -1.59% |
| 2024-04-24 | $122.9 | $121.4 | $1.55 | 58,716.0 | -0.74% |
| 2024-04-23 | $123.5 | $121.7 | $1.74 | 56,722.0 | +1.06% |
| 2024-04-22 | $123.1 | $121.5 | $1.59 | 85,950.0 | -0.51% |
| 2024-04-19 | $122.8 | $120.3 | $2.49 | 63,493.0 | +1.21% |
| 2024-04-18 | $121.9 | $119.6 | $2.34 | 60,315.0 | +0.25% |
| 2024-04-17 | $122.2 | $120.4 | $1.83 | 75,402.0 | -0.37% |
| 2024-04-16 | $121.6 | $120.2 | $1.41 | 48,696.0 | -0.67% |
| 2024-04-15 | $123.0 | $121.0 | $1.97 | 56,276.0 | -0.71% |
| 2024-04-12 | $123.9 | $121.3 | $2.65 | 75,290.0 | -1.08% |
| 2024-04-11 | $124.2 | $121.3 | $2.85 | 80,318.0 | +1.49% |
| 2024-04-10 | $124.2 | $121.3 | $2.92 | 80,903.0 | -2.72% |
Innospec Inc 주식 (IOSP) 연도별 가격 이력
이 심층 분석에서는 Innospec Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IOSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innospec Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innospec Inc 주식 (IOSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $133.7 | $119.1 | $14.61 | 720,687.0 | +9.41% |
| 2024-04 | $129.0 | $119.6 | $9.44 | 1,485,094.0 | -6.93% |
| 2024-03 | $131.2 | $121.2 | $9.93 | 1,924,235.0 | +3.76% |
| 2024-02 | $126.5 | $114.2 | $12.31 | 1,742,756.0 | +7.03% |
| 2024-01 | $123.7 | $114.3 | $9.40 | 1,938,431.0 | -5.79% |
Innospec Inc 주식 (IOSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $125.9 | $104.3 | $21.54 | 2,072,572.0 | +17.29% |
| 2023-11 | $110.2 | $96.92 | $13.32 | 1,548,754.0 | +7.21% |
| 2023-10 | $103.5 | $95.69 | $7.77 | 1,281,867.0 | -4.11% |
| 2023-09 | $110.6 | $99.08 | $11.55 | 1,999,393.0 | -4.86% |
| 2023-08 | $111.9 | $102.6 | $9.35 | 1,679,408.0 | +0.26% |
| 2023-07 | $110.3 | $97.15 | $13.18 | 1,406,722.0 | +6.67% |
| 2023-06 | $103.3 | $91.73 | $11.55 | 1,728,422.0 | +8.75% |
| 2023-05 | $106.2 | $92.29 | $13.89 | 1,730,206.0 | -9.12% |
| 2023-04 | $108.3 | $99.16 | $9.10 | 1,597,061.0 | -1.01% |
| 2023-03 | $111.3 | $94.59 | $16.75 | 2,771,622.0 | -6.20% |
| 2023-02 | $116.0 | $102.0 | $14.00 | 1,938,388.0 | -3.15% |
| 2023-01 | $113.0 | $101.4 | $11.61 | 1,338,355.0 | +9.88% |
Innospec Inc 주식 (IOSP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $112.3 | $101.6 | $10.67 | 2,498,639.0 | -7.24% |
| 2022-11 | $115.7 | $93.82 | $21.84 | 1,801,422.0 | +10.90% |
| 2022-10 | $100.4 | $83.13 | $17.29 | 1,680,287.0 | +16.72% |
| 2022-09 | $93.35 | $84.61 | $8.74 | 2,114,054.0 | -8.34% |
| 2022-08 | $104.1 | $92.86 | $11.20 | 1,706,676.0 | -8.37% |
| 2022-07 | $102.6 | $88.93 | $13.63 | 1,495,242.0 | +6.48% |
| 2022-06 | $106.1 | $86.21 | $19.87 | 2,289,298.0 | -6.12% |
| 2022-05 | $106.9 | $94.08 | $12.79 | 2,562,183.0 | +7.05% |
| 2022-04 | $97.13 | $89.57 | $7.56 | 1,626,736.0 | +2.98% |
| 2022-03 | $98.76 | $88.74 | $10.02 | 1,880,439.0 | -3.09% |
| 2022-02 | $100.5 | $89.13 | $11.38 | 1,536,766.0 | +2.73% |
| 2022-01 | $99.97 | $90.79 | $9.18 | 2,035,299.0 | +2.90% |
0.02%
0.43%
자본화:
|
볼륨(24시간):