Ingevity Corp (NGVT) Historical Stock Data

80.39 ↑0.16 (0.20%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, NGVT is up 0.37% a day on average. There have been 17 days where Ingevity Corp closed green and 13 days where NGVT closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2780.0080.39↑$0.39 (0.49%)79.5880.8796.87K
2023-01-2678.7680.23↑$1.47 (1.87%)78.7080.33108.73K
2023-01-2581.2578.76↓$2.49 (-3.06%)78.7081.27158.99K
2023-01-2480.1981.75↑$1.56 (1.95%)79.5382.09250.30K
2023-01-2380.2580.89↑$0.64 (0.80%)80.0680.9479.83K
2023-01-2078.9280.49↑$1.57 (1.99%)78.8480.70142.15K
2023-01-1978.6978.39↓$0.30 (-0.38%)77.8778.72164.53K
2023-01-1880.7079.04↓$1.66 (-2.06%)78.9581.36233.17K
2023-01-1781.8280.27↓$1.55 (-1.89%)80.1681.92184.32K
2023-01-1379.4081.64↑$2.24 (2.82%)79.4081.70119.37K
2023-01-1279.4580.20↑$0.75 (0.94%)79.0680.26211.78K
2023-01-1179.5979.15↓$0.44 (-0.55%)79.0381.10178.58K
2023-01-1075.8479.02↑$3.18 (4.19%)75.0679.07178.06K
2023-01-0975.0075.95↑$0.95 (1.27%)74.2976.58204.44K
2023-01-0672.7574.14↑$1.39 (1.91%)72.6774.50134.93K
2023-01-0572.3771.95↓$0.42 (-0.58%)71.8572.75140.08K
2023-01-0471.0272.68↑$1.66 (2.34%)70.9872.75206.24K
2023-01-0370.8171.02↑$0.21 (0.30%)70.2371.94162.41K
2022-12-3070.5170.44↓$0.07 (-0.10%)70.1171.41130.70K
2022-12-2970.0770.95↑$0.88 (1.26%)69.8171.1694.44K
2022-12-2870.4169.70↓$0.71 (-1.01%)69.7070.81120.56K
2022-12-2770.7170.38↓$0.33 (-0.47%)70.1871.0978.98K
2022-12-2370.0470.60↑$0.56 (0.80%)69.8470.7280.68K
2022-12-2271.0770.22↓$0.85 (-1.20%)69.7171.07152.82K
2022-12-2170.7671.63↑$0.87 (1.23%)70.4972.43152.64K
2022-12-2069.8969.88↓$0.01 (-0.01%)69.8471.03154.24K
2022-12-1969.4469.79↑$0.35 (0.50%)69.3270.48222.07K
2022-12-1668.6769.45↑$0.78 (1.14%)67.7869.56666.62K
2022-12-1571.2669.65↓$1.61 (-2.26%)69.5571.26200.81K
2022-12-1472.8672.08↓$0.78 (-1.07%)71.8073.70191.37K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NGVT The squeeze is coming

0 Like Report
Modok

$NGVT lock and load

0 Like Report
kairaae

$NGVT Starting a small position

0 Like Report
a

$NGVT gets me every time lol

0 Like Report
DivorceTiramisu

$NGVT rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report