Ingevity Corp (NGVT) Historical Stock Data
46.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVT is up 0.32% a day on average. There have been 17 days where Ingevity Corp closed green and 13 days where NGVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 45.91 | 46.24 | ↑$0.33 (0.72%) | 44.71 | 46.25 | 198.44K |
| 2024-11-19 | 45.39 | 45.99 | ↑$0.60 (1.32%) | 45.39 | 46.66 | 202.25K |
| 2024-11-18 | 46.28 | 46.01 | ↓$0.27 (-0.58%) | 45.84 | 47.95 | 267.85K |
| 2024-11-15 | 45.50 | 45.97 | ↑$0.47 (1.03%) | 44.96 | 45.98 | 217.20K |
| 2024-11-14 | 46.25 | 45.18 | ↓$1.07 (-2.31%) | 44.62 | 46.25 | 152.50K |
| 2024-11-13 | 46.13 | 45.60 | ↓$0.53 (-1.15%) | 45.50 | 46.88 | 204.14K |
| 2024-11-12 | 47.11 | 45.88 | ↓$1.23 (-2.61%) | 45.20 | 47.60 | 210.91K |
| 2024-11-11 | 45.86 | 47.50 | ↑$1.64 (3.58%) | 45.68 | 47.95 | 342.85K |
| 2024-11-08 | 46.15 | 45.24 | ↓$0.91 (-1.97%) | 44.62 | 46.18 | 569.23K |
| 2024-11-07 | 47.01 | 46.25 | ↓$0.76 (-1.62%) | 45.62 | 47.30 | 368.68K |
| 2024-11-06 | 45.76 | 47.32 | ↑$1.56 (3.41%) | 45.76 | 48.42 | 516.35K |
| 2024-11-05 | 41.34 | 43.38 | ↑$2.04 (4.93%) | 41.00 | 44.20 | 802.08K |
| 2024-11-04 | 41.98 | 41.92 | ↓$0.06 (-0.14%) | 41.72 | 42.90 | 343.74K |
| 2024-11-01 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 41.38 | 42.23 | 400.02K |
| 2024-10-31 | 41.52 | 41.79 | ↑$0.27 (0.65%) | 40.48 | 42.31 | 585.19K |
| 2024-10-30 | 42.40 | 41.65 | ↓$0.75 (-1.77%) | 40.73 | 45.47 | 1.08M |
| 2024-10-29 | 35.27 | 35.32 | ↑$0.05 (0.14%) | 34.94 | 35.94 | 527.97K |
| 2024-10-28 | 34.01 | 35.74 | ↑$1.73 (5.09%) | 33.90 | 35.90 | 521.83K |
| 2024-10-25 | 32.58 | 33.65 | ↑$1.07 (3.28%) | 32.39 | 33.95 | 271.99K |
| 2024-10-24 | 31.59 | 32.21 | ↑$0.62 (1.96%) | 31.11 | 32.23 | 278.69K |
| 2024-10-23 | 32.07 | 31.59 | ↓$0.48 (-1.50%) | 31.34 | 32.40 | 276.60K |
| 2024-10-22 | 33.60 | 32.31 | ↓$1.29 (-3.84%) | 32.29 | 33.60 | 208.27K |
| 2024-10-21 | 34.77 | 33.80 | ↓$0.97 (-2.79%) | 33.74 | 35.00 | 221.55K |
| 2024-10-18 | 35.77 | 34.76 | ↓$1.01 (-2.82%) | 34.54 | 35.77 | 227.14K |
| 2024-10-17 | 35.41 | 35.50 | ↑$0.09 (0.25%) | 34.74 | 35.63 | 238.24K |
| 2024-10-16 | 34.48 | 35.51 | ↑$1.03 (2.99%) | 34.29 | 35.93 | 228.81K |
| 2024-10-15 | 34.39 | 34.12 | ↓$0.27 (-0.79%) | 34.10 | 35.18 | 221.53K |
| 2024-10-14 | 33.89 | 34.55 | ↑$0.66 (1.95%) | 33.56 | 34.72 | 148.58K |
| 2024-10-11 | 33.61 | 34.23 | ↑$0.62 (1.84%) | 33.53 | 34.55 | 217.24K |
| 2024-10-10 | 33.65 | 33.80 | ↑$0.15 (0.45%) | 33.40 | 34.25 | 206.72K |
Create an account or log in to view more rows.
$NGVT Bears always win...
Bulls have to be forever bagholders....
$NGVT i like the stock
$NGVT weak
$NGVT hint hint this is when you buy a few
$NGVT Not Selling
Hodling for thousands!
$NGVT i'm out of slaps for the day
$NGVT volume = money
$NGVT Starting a small position
$NGVT i need more
$NGVT This week or next…huge pop.