Stockscreener 앱 받기
73.65
0.10%
0.07
시간 외 거래:
73.65
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $74.05 | $71.81 | $2.23 | 209,310.0 | +0.10% |
| 2025-10-31 | $73.85 | $72.03 | $1.82 | 175,465.0 | +0.66% |
| 2025-10-30 | $73.85 | $72.33 | $1.52 | 210,377.0 | -0.52% |
| 2025-10-29 | $75.33 | $72.74 | $2.59 | 240,770.0 | -2.37% |
| 2025-10-28 | $75.73 | $74.38 | $1.35 | 167,908.0 | +0.05% |
| 2025-10-27 | $76.51 | $75.08 | $1.44 | 101,978.0 | -1.43% |
| 2025-10-24 | $76.47 | $75.28 | $1.19 | 129,996.0 | +0.87% |
| 2025-10-23 | $76.44 | $75.08 | $1.36 | 109,077.0 | -0.32% |
| 2025-10-22 | $76.06 | $74.67 | $1.39 | 153,421.0 | +1.40% |
| 2025-10-21 | $75.64 | $73.39 | $2.25 | 98,469.0 | +0.60% |
| 2025-10-20 | $75.52 | $73.82 | $1.70 | 141,328.0 | +0.42% |
| 2025-10-17 | $74.81 | $73.60 | $1.21 | 116,925.0 | -0.15% |
| 2025-10-16 | $75.12 | $73.92 | $1.20 | 165,912.0 | -0.99% |
| 2025-10-15 | $75.58 | $74.30 | $1.28 | 126,504.0 | +0.67% |
| 2025-10-14 | $74.88 | $73.58 | $1.30 | 111,493.0 | -0.12% |
| 2025-10-13 | $75.42 | $74.19 | $1.23 | 123,418.0 | +0.81% |
| 2025-10-10 | $78.49 | $73.72 | $4.77 | 178,323.0 | -3.11% |
| 2025-10-09 | $78.45 | $75.90 | $2.55 | 215,810.0 | -2.82% |
| 2025-10-08 | $79.80 | $77.90 | $1.90 | 133,080.0 | +0.51% |
| 2025-10-07 | $79.15 | $77.95 | $1.20 | 156,808.0 | -0.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $74.05 | $71.81 | $2.23 | 418,620.0 | +0.10% |
| 2025-10 | $80.11 | $72.03 | $8.08 | 3,875,686.0 | -4.64% |
| 2025-09 | $87.77 | $76.15 | $11.62 | 4,755,357.0 | -11.91% |
| 2025-08 | $89.94 | $74.09 | $15.85 | 3,904,710.0 | +9.62% |
| 2025-07 | $90.46 | $79.52 | $10.94 | 4,192,672.0 | -4.98% |
| 2025-06 | $89.50 | $82.20 | $7.30 | 4,919,677.0 | -1.16% |
| 2025-05 | $95.55 | $84.46 | $11.09 | 3,386,709.0 | -4.92% |
| 2025-04 | $96.38 | $80.32 | $16.06 | 4,133,194.0 | -5.56% |
| 2025-03 | $103.8 | $93.99 | $9.86 | 6,711,502.0 | -8.37% |
| 2025-02 | $116.4 | $99.49 | $16.92 | 3,065,112.0 | -8.77% |
| 2025-01 | $117.1 | $103.7 | $13.43 | 1,919,516.0 | +2.99% |
Innospec Inc 주식 (IOSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $120.7 | $107.9 | $12.77 | 2,470,401.0 | -7.28% |
| 2024-11 | $128.3 | $107.7 | $20.62 | 2,420,230.0 | +10.05% |
| 2024-10 | $116.9 | $107.8 | $9.14 | 1,570,491.0 | -4.70% |
| 2024-09 | $117.5 | $104.0 | $13.58 | 2,120,032.0 | -1.88% |
| 2024-08 | $132.0 | $104.0 | $27.91 | 3,627,929.0 | -12.11% |
| 2024-07 | $133.5 | $119.9 | $13.60 | 2,317,312.0 | +6.11% |
| 2024-06 | $131.4 | $121.3 | $10.12 | 2,234,814.0 | -5.51% |
| 2024-05 | $133.7 | $119.1 | $14.61 | 2,364,852.0 | +9.00% |
| 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% |
1.73%
자본화:
|
볼륨(24시간):