Ingevity Corp (NGVT) Historical Stock Data
40.80 ↑0.05 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGVT is down -0.41% a day on average. There have been 13 days where Ingevity Corp closed green and 17 days where NGVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 40.19 | 40.80 | ↑$0.61 (1.52%) | 40.14 | 41.45 | 1M |
| 2024-12-19 | 42.05 | 40.75 | ↓$1.30 (-3.09%) | 40.42 | 42.36 | 228.17K |
| 2024-12-18 | 43.75 | 41.61 | ↓$2.14 (-4.89%) | 41.11 | 44.48 | 315.11K |
| 2024-12-17 | 44.16 | 43.40 | ↓$0.76 (-1.72%) | 42.95 | 44.43 | 225.40K |
| 2024-12-16 | 45.65 | 44.71 | ↓$0.94 (-2.06%) | 44.25 | 45.85 | 205.06K |
| 2024-12-13 | 46.58 | 45.83 | ↓$0.75 (-1.61%) | 45.73 | 47.16 | 291.53K |
| 2024-12-12 | 46.84 | 47.05 | ↑$0.21 (0.45%) | 46.43 | 47.32 | 246.77K |
| 2024-12-11 | 46.90 | 47.00 | ↑$0.10 (0.21%) | 46.13 | 47.66 | 202.41K |
| 2024-12-10 | 46.65 | 46.35 | ↓$0.30 (-0.64%) | 45.00 | 47.12 | 220.51K |
| 2024-12-09 | 45.09 | 46.62 | ↑$1.53 (3.39%) | 45.09 | 49.32 | 269.10K |
| 2024-12-06 | 46.71 | 47.11 | ↑$0.40 (0.86%) | 46.04 | 47.70 | 237.53K |
| 2024-12-05 | 47.55 | 46.02 | ↓$1.53 (-3.22%) | 45.96 | 47.87 | 163K |
| 2024-12-04 | 48.64 | 47.53 | ↓$1.11 (-2.28%) | 47.32 | 49.22 | 195.05K |
| 2024-12-03 | 49.50 | 48.78 | ↓$0.72 (-1.45%) | 47.98 | 49.65 | 168.14K |
| 2024-12-02 | 48.80 | 49.71 | ↑$0.91 (1.86%) | 48.25 | 50.00 | 204.65K |
| 2024-11-29 | 48.00 | 48.57 | ↑$0.57 (1.19%) | 47.66 | 48.67 | 124.86K |
| 2024-11-27 | 47.78 | 47.73 | ↓$0.05 (-0.10%) | 47.11 | 48.72 | 181.64K |
| 2024-11-26 | 49.90 | 47.51 | ↓$2.39 (-4.79%) | 47.49 | 49.90 | 396.50K |
| 2024-11-25 | 49.12 | 50.21 | ↑$1.09 (2.22%) | 49.12 | 51.67 | 285.72K |
| 2024-11-22 | 48.60 | 48.56 | ↓$0.04 (-0.08%) | 48.46 | 50.00 | 265.28K |
| 2024-11-21 | 46.57 | 48.41 | ↑$1.84 (3.95%) | 46.33 | 48.65 | 211.77K |
| 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 |
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.