Stockscreener 앱 받기
88.45
7.53%
-7.20
시간 외 거래:
88.45
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $92.20 | $88.25 | $3.95 | 195,542.0 | -7.53% |
| 2025-04-02 | $95.84 | $93.55 | $2.30 | 148,727.0 | +1.17% |
| 2025-04-01 | $96.38 | $93.22 | $3.16 | 238,002.0 | -0.22% |
| 2025-03-31 | $95.45 | $93.99 | $1.47 | 196,673.0 | -0.47% |
| 2025-03-28 | $97.36 | $94.77 | $2.59 | 123,563.0 | -2.25% |
| 2025-03-27 | $98.54 | $96.91 | $1.63 | 158,376.0 | -0.87% |
| 2025-03-26 | $98.58 | $97.12 | $1.46 | 217,481.0 | +0.90% |
| 2025-03-25 | $99.48 | $96.88 | $2.60 | 278,730.0 | -0.94% |
| 2025-03-24 | $98.86 | $96.92 | $1.94 | 480,601.0 | +2.36% |
| 2025-03-21 | $98.26 | $95.17 | $3.09 | 1,436,181.0 | -2.45% |
| 2025-03-20 | $99.30 | $97.50 | $1.80 | 332,641.0 | -0.15% |
| 2025-03-19 | $99.58 | $97.15 | $2.43 | 349,474.0 | -0.13% |
| 2025-03-18 | $99.33 | $98.38 | $0.95 | 299,789.0 | -0.47% |
| 2025-03-17 | $99.77 | $97.41 | $2.36 | 405,475.0 | +1.10% |
| 2025-03-14 | $98.35 | $96.92 | $1.43 | 442,506.0 | +1.33% |
| 2025-03-13 | $102.0 | $96.39 | $5.58 | 237,123.0 | -0.85% |
| 2025-03-12 | $102.3 | $97.59 | $4.66 | 303,141.0 | -2.20% |
| 2025-03-11 | $100.6 | $98.66 | $1.94 | 294,334.0 | +1.31% |
| 2025-03-10 | $102.1 | $98.43 | $3.64 | 160,646.0 | -2.07% |
| 2025-03-07 | $101.0 | $99.05 | $1.93 | 142,353.0 | +1.08% |
| 2025-03-06 | $100.1 | $97.33 | $2.79 | 270,493.0 | +1.41% |
| 2025-03-05 | $98.89 | $97.13 | $1.76 | 310,441.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $96.38 | $88.25 | $8.13 | 777,813.0 | -6.65% |
| 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% |
7.62%
자본화:
|
볼륨(24시간):