Indicators

Ingevity Corp (NY: NGVT )

47.00 -1.04 (-2.16%)

Streaming Delayed Price Updated: 1:22 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.40	38.67	37.96	38.27	553,284	-0.09(-0.23%)
Jul 28, 2016	40.80	40.82	38.24	38.36	402,791	-2.49(-6.10%)
Jul 27, 2016	39.94	41.13	39.94	40.85	456,036	+0.91(+2.28%)
Jul 26, 2016	39.85	40.02	39.52	39.94	245,954	-0.05(-0.13%)
Jul 25, 2016	39.90	40.41	39.68	39.99	466,937	+0.03(+0.08%)
Jul 22, 2016	39.04	40.22	39.04	39.96	262,575	+0.84(+2.15%)
Jul 21, 2016	38.68	39.38	38.65	39.12	643,544	+0.44(+1.14%)
Jul 20, 2016	38.34	38.83	38.11	38.68	512,761	+0.55(+1.44%)
Jul 19, 2016	37.66	38.37	37.55	38.13	331,220	+0.47(+1.25%)
Jul 18, 2016	38.25	38.38	37.59	37.66	443,539	-0.65(-1.70%)
Jul 15, 2016	38.79	38.98	38.22	38.31	626,605	-0.31(-0.80%)
Jul 14, 2016	39.14	39.79	38.54	38.62	405,144	-0.33(-0.85%)
Jul 13, 2016	38.91	39.51	38.86	38.95	231,487	-0.05(-0.13%)
Jul 12, 2016	38.11	39.35	37.98	39.00	672,082	+0.95(+2.50%)
Jul 11, 2016	36.42	38.59	36.42	38.05	808,487	+1.61(+4.42%)
Jul 08, 2016	36.22	36.50	35.91	36.44	581,026	+0.44(+1.22%)
Jul 07, 2016	35.14	36.89	35.14	36.00	588,520	+1.05(+3.00%)
Jul 06, 2016	34.89	35.62	34.67	34.95	400,925	+0.25(+0.72%)
Jul 05, 2016	34.50	34.83	33.90	34.70	345,372	+0.30(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.