Stockscreener 앱 받기
85.08
1.18%
-1.02
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $85.75 | $84.70 | $1.05 | 178,897.0 | -1.18% |
| 2025-05-29 | $87.75 | $85.39 | $2.37 | 155,671.0 | +0.54% |
| 2025-05-28 | $87.86 | $85.44 | $2.42 | 143,116.0 | -2.52% |
| 2025-05-27 | $87.94 | $85.88 | $2.05 | 151,765.0 | +2.65% |
| 2025-05-23 | $86.11 | $84.46 | $1.66 | 126,310.0 | -0.66% |
| 2025-05-22 | $88.30 | $85.22 | $3.08 | 191,481.0 | +0.22% |
| 2025-05-21 | $88.27 | $85.83 | $2.44 | 122,877.0 | -2.68% |
| 2025-05-20 | $88.82 | $87.86 | $0.96 | 125,291.0 | -0.89% |
| 2025-05-19 | $91.14 | $87.37 | $3.77 | 148,749.0 | +0.15% |
| 2025-05-16 | $89.03 | $86.85 | $2.18 | 224,351.0 | +0.82% |
| 2025-05-15 | $89.51 | $87.49 | $2.02 | 155,615.0 | +0.56% |
| 2025-05-14 | $91.81 | $87.68 | $4.13 | 204,213.0 | -2.95% |
| 2025-05-13 | $91.60 | $90.20 | $1.40 | 242,331.0 | -0.28% |
| 2025-05-12 | $95.55 | $90.41 | $5.14 | 241,909.0 | +0.21% |
| 2025-05-09 | $93.42 | $88.74 | $4.68 | 193,390.0 | -3.09% |
| 2025-05-08 | $95.04 | $92.17 | $2.87 | 176,890.0 | +1.48% |
| 2025-05-07 | $93.04 | $91.17 | $1.87 | 117,006.0 | -0.54% |
| 2025-05-06 | $92.74 | $91.25 | $1.49 | 124,185.0 | +0.33% |
| 2025-05-05 | $93.57 | $91.04 | $2.53 | 138,223.0 | +0.00% |
| 2025-05-02 | $93.39 | $90.36 | $3.03 | 99,359.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $95.55 | $84.46 | $11.09 | 3,565,606.0 | -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% |
0.70%
0.14%
자본화:
|
볼륨(24시간):