Stockscreener 앱 받기
74.66
0.74%
-0.56
시간 외 거래:
74.66
Innospec Inc 주식 (IOSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $75.78 | $71.19 | $4.59 | 230,017.0 | -0.74% |
| 2026-04-14 | $76.62 | $75.10 | $1.52 | 196,538.0 | -1.76% |
| 2026-04-13 | $76.57 | $74.29 | $2.28 | 203,340.0 | +1.20% |
| 2026-04-10 | $76.17 | $75.02 | $1.15 | 128,449.0 | -0.22% |
| 2026-04-09 | $76.86 | $74.53 | $2.33 | 255,275.0 | +0.09% |
| 2026-04-08 | $75.93 | $74.03 | $1.90 | 284,095.0 | +3.95% |
| 2026-04-07 | $73.00 | $71.50 | $1.50 | 211,342.0 | +0.89% |
| 2026-04-06 | $73.83 | $71.94 | $1.89 | 164,709.0 | -2.10% |
| 2026-04-02 | $74.19 | $72.66 | $1.53 | 263,035.0 | +0.26% |
| 2026-04-01 | $74.29 | $73.06 | $1.23 | 213,897.0 | +0.79% |
| 2026-03-31 | $74.37 | $72.07 | $2.30 | 251,125.0 | -0.23% |
| 2026-03-30 | $74.12 | $72.35 | $1.78 | 248,992.0 | +1.37% |
| 2026-03-27 | $72.86 | $70.93 | $1.93 | 252,723.0 | -0.23% |
| 2026-03-26 | $72.48 | $70.30 | $2.18 | 215,639.0 | +2.29% |
| 2026-03-25 | $70.83 | $67.78 | $3.05 | 449,954.0 | +4.20% |
| 2026-03-24 | $69.36 | $66.69 | $2.67 | 825,313.0 | +0.86% |
| 2026-03-23 | $68.43 | $66.77 | $1.66 | 466,719.0 | +2.17% |
| 2026-03-20 | $67.60 | $65.51 | $2.09 | 510,999.0 | -1.99% |
| 2026-03-19 | $67.71 | $66.20 | $1.51 | 326,405.0 | -0.46% |
| 2026-03-18 | $68.88 | $67.29 | $1.58 | 236,754.0 | -1.93% |
| 2026-03-17 | $73.36 | $68.14 | $5.22 | 333,655.0 | +1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $76.86 | $71.19 | $5.67 | 2,380,714.0 | +2.25% |
| 2026-03 | $77.35 | $65.51 | $11.84 | 6,701,036.0 | -4.65% |
| 2026-02 | $92.14 | $75.50 | $16.64 | 4,250,283.0 | -6.29% |
| 2026-01 | $82.53 | $75.40 | $7.12 | 2,770,080.0 | +6.77% |
Innospec Inc 주식 (IOSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.81 | $72.95 | $6.86 | 5,401,076.0 | +4.52% |
| 2025-11 | $77.05 | $70.10 | $6.95 | 4,997,924.0 | +1.60% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):