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

Ingevity Corp (NY: NGVT )

46.10 -1.94 (-4.04%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 10, 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 (%)
Jun 28, 2019 100.94 105.25 100.34 105.17 641,300 +4.80(+4.78%)
Jun 27, 2019 96.53 100.62 96.53 100.37 287,564 +4.15(+4.31%)
Jun 26, 2019 96.55 97.47 95.76 96.22 178,582 +0.30(+0.31%)
Jun 25, 2019 97.03 97.03 95.34 95.92 209,874 -0.94(-0.97%)
Jun 24, 2019 95.61 97.23 95.26 96.86 290,266 +1.34(+1.40%)
Jun 21, 2019 94.55 96.38 94.30 95.52 559,400 +0.21(+0.22%)
Jun 20, 2019 95.59 95.75 94.33 95.31 241,299 +0.96(+1.02%)
Jun 19, 2019 94.37 94.76 92.05 94.35 225,548 -0.06(-0.06%)
Jun 18, 2019 91.69 95.04 91.49 94.41 188,410 +3.39(+3.72%)
Jun 17, 2019 90.23 92.03 89.48 91.02 256,203 +0.81(+0.90%)
Jun 14, 2019 92.00 92.33 89.89 90.21 251,400 -2.35(-2.54%)
Jun 13, 2019 93.02 93.54 92.00 92.56 141,670 +0.23(+0.25%)
Jun 12, 2019 91.78 92.80 90.62 92.33 196,820 +0.33(+0.36%)
Jun 11, 2019 93.33 94.48 91.31 92.00 228,482 -0.22(-0.24%)
Jun 10, 2019 91.00 93.30 90.25 92.22 235,022 +1.86(+2.06%)
Jun 07, 2019 91.27 91.64 89.84 90.36 181,700 -0.68(-0.75%)
Jun 06, 2019 92.05 92.17 89.88 91.04 254,653 -1.11(-1.20%)
Jun 05, 2019 92.87 92.87 91.21 92.15 234,343 +0.11(+0.12%)
Jun 04, 2019 89.10 92.10 88.27 92.04 318,788 +4.17(+4.75%)
Jun 03, 2019 87.71 88.33 86.51 87.87 279,741 +0.17(+0.19%)
May 31, 2019 87.62 88.82 87.09 87.70 387,100 -1.12(-1.26%)
May 30, 2019 89.15 89.90 87.40 88.82 282,806 -0.25(-0.28%)
May 29, 2019 87.65 89.66 87.43 89.07 280,223 +0.35(+0.39%)
May 28, 2019 88.88 89.94 87.66 88.72 261,877 +1.29(+1.48%)
May 24, 2019 86.85 87.98 84.74 87.43 273,900 +1.17(+1.36%)
May 23, 2019 87.70 88.40 84.94 86.26 260,359 -2.97(-3.33%)
May 22, 2019 90.03 90.66 88.97 89.23 172,939 -1.30(-1.44%)
May 21, 2019 89.91 91.87 89.32 90.53 270,687 +1.12(+1.25%)
May 20, 2019 90.10 90.39 88.25 89.41 255,204 -1.87(-2.05%)
May 17, 2019 91.46 92.64 90.63 91.28 376,100 -1.45(-1.56%)
May 16, 2019 92.58 93.93 92.13 92.73 286,904 +0.42(+0.45%)
May 15, 2019 92.04 93.86 92.04 92.31 287,157 -1.48(-1.58%)
May 14, 2019 92.97 94.78 91.91 93.79 249,699 +1.16(+1.25%)
May 13, 2019 95.47 95.57 92.30 92.63 273,847 -5.40(-5.51%)
May 10, 2019 97.51 98.85 95.79 98.03 242,700 -0.15(-0.15%)
May 09, 2019 99.06 99.06 96.75 98.18 305,483 -2.02(-2.02%)
May 08, 2019 102.55 103.34 100.11 100.20 266,947 -2.78(-2.70%)
May 07, 2019 102.12 104.19 100.47 102.98 285,034 -0.72(-0.69%)
May 06, 2019 102.15 104.43 101.71 103.70 337,385 -0.79(-0.76%)
May 03, 2019 102.46 104.64 99.77 104.49 545,500 +2.04(+1.99%)
May 02, 2019 110.95 110.95 100.17 102.45 708,605 -8.34(-7.53%)
May 01, 2019 115.69 115.88 110.66 110.79 256,080 -4.22(-3.67%)
Apr 30, 2019 115.38 115.38 113.41 115.01 182,773 +0.05(+0.04%)
Apr 29, 2019 115.37 116.44 113.80 114.96 195,295 -0.19(-0.17%)
Apr 26, 2019 112.76 116.88 111.44 115.15 215,200 +2.62(+2.33%)
Apr 25, 2019 113.09 113.78 110.12 112.53 301,248 -1.00(-0.88%)
Apr 24, 2019 114.00 114.71 113.09 113.53 240,031 -0.05(-0.04%)
Apr 23, 2019 110.93 114.27 110.04 113.58 243,398 +2.95(+2.67%)
Apr 22, 2019 110.61 110.66 109.73 110.63 146,315 -0.31(-0.28%)
Apr 18, 2019 111.60 113.18 110.03 110.94 131,700 -1.00(-0.89%)
Apr 17, 2019 113.70 113.95 111.58 111.94 164,729 -1.40(-1.24%)
Apr 16, 2019 113.04 113.80 112.45 113.34 149,562 +0.64(+0.57%)
Apr 15, 2019 114.30 114.73 112.14 112.70 151,403 -1.38(-1.21%)
Apr 12, 2019 114.24 115.36 112.85 114.08 180,700 +0.99(+0.88%)
Apr 11, 2019 113.55 114.42 112.12 113.09 109,139 -0.51(-0.45%)
Apr 10, 2019 113.06 114.12 111.88 113.60 140,050 +0.93(+0.83%)
Apr 09, 2019 115.00 115.60 112.15 112.67 219,296 -3.10(-2.68%)
Apr 08, 2019 113.63 116.27 112.46 115.77 215,439 +2.04(+1.79%)
Apr 05, 2019 112.40 113.93 112.02 113.73 146,600 +1.65(+1.47%)
Apr 04, 2019 113.11 114.49 111.21 112.08 201,427 -0.66(-0.59%)
Apr 03, 2019 111.23 112.83 110.24 112.74 288,055 +2.82(+2.57%)
Apr 02, 2019 109.85 110.08 108.40 109.92 224,662 +0.27(+0.25%)
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.