Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingevity Corp (NY: NGVT )

48.85 +0.84 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 85.09 85.61 83.37 84.84 346,191 -0.20(-0.24%)
Sep 27, 2019 83.93 85.47 83.47 85.04 350,700 +1.48(+1.77%)
Sep 26, 2019 84.37 84.37 83.00 83.56 250,345 -1.44(-1.69%)
Sep 25, 2019 82.79 85.36 82.33 85.00 193,804 +1.73(+2.08%)
Sep 24, 2019 85.61 85.81 82.51 83.27 281,762 -2.29(-2.68%)
Sep 23, 2019 86.94 88.13 85.44 85.56 311,874 -2.38(-2.71%)
Sep 20, 2019 88.38 89.33 86.43 87.94 531,600 -0.48(-0.54%)
Sep 19, 2019 87.13 89.92 87.13 88.42 359,153 +1.16(+1.33%)
Sep 18, 2019 87.66 87.97 86.41 87.26 197,496 -0.64(-0.73%)
Sep 17, 2019 88.64 88.66 86.42 87.90 270,635 -1.90(-2.12%)
Sep 16, 2019 89.95 90.55 88.98 89.80 364,285 -1.22(-1.34%)
Sep 13, 2019 90.86 92.03 90.16 91.02 414,800 +0.93(+1.03%)
Sep 12, 2019 89.35 90.55 85.66 90.09 340,482 +0.74(+0.83%)
Sep 11, 2019 86.35 90.59 85.11 89.35 1,104,040 +3.51(+4.09%)
Sep 10, 2019 82.08 86.73 81.88 85.84 437,364 +3.74(+4.56%)
Sep 09, 2019 79.17 82.16 78.21 82.10 483,446 +3.62(+4.61%)
Sep 06, 2019 79.09 79.20 77.78 78.48 261,100 -0.46(-0.58%)
Sep 05, 2019 76.66 79.94 76.65 78.94 362,321 +4.28(+5.73%)
Sep 04, 2019 74.67 75.33 73.93 74.66 260,700 +1.50(+2.05%)
Sep 03, 2019 75.47 75.72 72.59 73.16 149,953 -3.01(-3.95%)
Aug 30, 2019 77.24 77.67 75.82 76.17 298,900 -0.28(-0.37%)
Aug 29, 2019 76.16 77.18 76.05 76.45 220,064 +1.82(+2.44%)
Aug 28, 2019 73.40 75.41 72.84 74.63 126,795 +0.98(+1.33%)
Aug 27, 2019 75.64 76.26 73.26 73.65 238,675 -0.85(-1.14%)
Aug 26, 2019 75.59 75.62 73.96 74.50 202,361 +0.21(+0.28%)
Aug 23, 2019 78.67 78.89 74.00 74.29 317,200 -5.33(-6.69%)
Aug 22, 2019 79.30 80.29 78.69 79.62 360,588 +0.49(+0.62%)
Aug 21, 2019 77.20 79.30 76.16 79.13 331,523 +3.42(+4.52%)
Aug 20, 2019 76.93 77.36 75.57 75.71 290,266 -1.30(-1.69%)
Aug 19, 2019 77.12 78.04 76.73 77.01 397,003 +0.68(+0.89%)
Aug 16, 2019 76.22 77.08 75.66 76.33 502,900 +1.21(+1.61%)
Aug 15, 2019 78.43 78.43 75.00 75.12 335,817 -2.78(-3.57%)
Aug 14, 2019 79.50 79.80 77.49 77.90 333,520 -3.59(-4.41%)
Aug 13, 2019 79.50 82.17 78.76 81.49 501,170 +1.99(+2.50%)
Aug 12, 2019 81.92 82.14 79.20 79.50 319,266 -3.36(-4.06%)
Aug 09, 2019 86.48 86.70 82.56 82.86 394,300 -4.31(-4.94%)
Aug 08, 2019 86.00 87.91 85.73 87.17 354,135 +2.05(+2.41%)
Aug 07, 2019 84.61 85.44 83.64 85.12 216,893 -0.86(-1.00%)
Aug 06, 2019 85.83 86.85 84.76 85.98 275,866 +0.87(+1.02%)
Aug 05, 2019 91.55 91.55 84.11 85.11 568,685 -8.48(-9.06%)
Aug 02, 2019 95.29 95.43 93.40 93.59 390,600 -2.64(-2.74%)
Aug 01, 2019 98.54 100.47 95.83 96.23 304,337 -2.31(-2.34%)
Jul 31, 2019 100.00 101.36 98.10 98.54 368,542 -1.86(-1.85%)
Jul 30, 2019 97.67 100.72 96.50 100.40 312,771 +1.70(+1.72%)
Jul 29, 2019 100.11 101.08 97.98 98.70 451,192 -1.50(-1.50%)
Jul 26, 2019 101.00 102.08 99.11 100.20 510,300 -0.20(-0.20%)
Jul 25, 2019 103.81 104.76 93.52 100.40 874,378 -3.88(-3.72%)
Jul 24, 2019 101.29 104.50 100.98 104.28 334,175 +2.62(+2.58%)
Jul 23, 2019 100.35 102.19 99.64 101.66 327,696 +1.82(+1.82%)
Jul 22, 2019 101.68 101.99 99.71 99.84 315,574 -1.39(-1.37%)
Jul 19, 2019 100.87 102.27 99.63 101.23 378,900 -1.77(-1.72%)
Jul 18, 2019 102.53 103.70 101.60 103.00 232,064 +1.71(+1.69%)
Jul 17, 2019 102.53 102.65 100.82 101.29 205,743 -1.48(-1.44%)
Jul 16, 2019 101.41 103.35 101.10 102.77 135,717 +1.35(+1.33%)
Jul 15, 2019 103.34 104.12 101.13 101.42 158,853 -1.76(-1.71%)
Jul 12, 2019 101.36 103.71 100.60 103.18 145,300 +1.95(+1.93%)
Jul 11, 2019 100.33 102.19 100.28 101.23 229,340 +0.89(+0.89%)
Jul 10, 2019 102.79 102.95 100.26 100.34 184,784 -1.88(-1.84%)
Jul 09, 2019 102.03 103.27 100.90 102.22 124,095 -0.66(-0.64%)
Jul 08, 2019 103.11 104.47 102.39 102.88 170,952 -0.99(-0.95%)
Jul 05, 2019 102.54 103.97 101.34 103.87 82,500 +0.29(+0.28%)
Jul 03, 2019 103.65 104.12 102.61 103.58 66,500 +0.31(+0.30%)
Jul 02, 2019 107.44 107.44 102.17 103.27 253,247 -4.30(-4.00%)
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.