Stockscreener 앱 받기
79.87
1.04%
-0.8749
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $80.47 | $79.52 | $0.95 | 137,326.0 | -1.14% |
| 2025-07-30 | $82.55 | $80.58 | $1.97 | 192,206.0 | -1.60% |
| 2025-07-29 | $83.80 | $81.91 | $1.89 | 252,908.0 | -1.41% |
| 2025-07-28 | $84.20 | $82.95 | $1.25 | 257,924.0 | -1.37% |
| 2025-07-25 | $84.59 | $83.34 | $1.25 | 252,963.0 | +0.24% |
| 2025-07-24 | $85.87 | $84.01 | $1.86 | 118,903.0 | -1.91% |
| 2025-07-23 | $86.01 | $85.32 | $0.6861 | 101,442.0 | +1.27% |
| 2025-07-22 | $84.97 | $83.55 | $1.42 | 200,540.0 | +1.42% |
| 2025-07-21 | $84.39 | $83.00 | $1.39 | 158,264.0 | +0.64% |
| 2025-07-18 | $85.71 | $82.81 | $2.90 | 175,698.0 | -2.34% |
| 2025-07-17 | $86.14 | $84.37 | $1.77 | 237,111.0 | +0.57% |
| 2025-07-16 | $85.81 | $84.25 | $1.55 | 134,579.0 | -0.65% |
| 2025-07-15 | $88.02 | $85.08 | $2.94 | 111,648.0 | -2.78% |
| 2025-07-14 | $88.60 | $86.37 | $2.23 | 113,341.0 | -0.85% |
| 2025-07-11 | $89.02 | $87.44 | $1.58 | 136,376.0 | -1.19% |
| 2025-07-10 | $90.46 | $88.49 | $1.97 | 162,788.0 | +0.10% |
| 2025-07-09 | $89.24 | $87.77 | $1.47 | 230,992.0 | +0.51% |
| 2025-07-08 | $89.54 | $85.78 | $3.76 | 392,449.0 | +2.67% |
| 2025-07-07 | $88.63 | $86.23 | $2.40 | 194,354.0 | -2.51% |
| 2025-07-03 | $88.85 | $88.22 | $0.6267 | 80,233.0 | +0.67% |
| 2025-07-02 | $88.19 | $86.25 | $1.94 | 259,190.0 | +1.19% |
| 2025-07-01 | $88.77 | $83.59 | $5.18 | 206,715.0 | +3.54% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $90.46 | $79.52 | $10.94 | 4,107,950.0 | -5.08% |
| 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% |
0.74%
자본화:
|
볼륨(24시간):