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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 80.00 | 80.39 | ↑$0.39 (0.49%) | 79.58 | 80.87 | 96.87K |
| 2023-01-26 | 78.76 | 80.23 | ↑$1.47 (1.87%) | 78.70 | 80.33 | 108.73K |
| 2023-01-25 | 81.25 | 78.76 | ↓$2.49 (-3.06%) | 78.70 | 81.27 | 158.99K |
| 2023-01-24 | 80.19 | 81.75 | ↑$1.56 (1.95%) | 79.53 | 82.09 | 250.30K |
| 2023-01-23 | 80.25 | 80.89 | ↑$0.64 (0.80%) | 80.06 | 80.94 | 79.83K |
| 2023-01-20 | 78.92 | 80.49 | ↑$1.57 (1.99%) | 78.84 | 80.70 | 142.15K |
| 2023-01-19 | 78.69 | 78.39 | ↓$0.30 (-0.38%) | 77.87 | 78.72 | 164.53K |
| 2023-01-18 | 80.70 | 79.04 | ↓$1.66 (-2.06%) | 78.95 | 81.36 | 233.17K |
| 2023-01-17 | 81.82 | 80.27 | ↓$1.55 (-1.89%) | 80.16 | 81.92 | 184.32K |
| 2023-01-13 | 79.40 | 81.64 | ↑$2.24 (2.82%) | 79.40 | 81.70 | 119.37K |
| 2023-01-12 | 79.45 | 80.20 | ↑$0.75 (0.94%) | 79.06 | 80.26 | 211.78K |
| 2023-01-11 | 79.59 | 79.15 | ↓$0.44 (-0.55%) | 79.03 | 81.10 | 178.58K |
| 2023-01-10 | 75.84 | 79.02 | ↑$3.18 (4.19%) | 75.06 | 79.07 | 178.06K |
| 2023-01-09 | 75.00 | 75.95 | ↑$0.95 (1.27%) | 74.29 | 76.58 | 204.44K |
| 2023-01-06 | 72.75 | 74.14 | ↑$1.39 (1.91%) | 72.67 | 74.50 | 134.93K |
| 2023-01-05 | 72.37 | 71.95 | ↓$0.42 (-0.58%) | 71.85 | 72.75 | 140.08K |
| 2023-01-04 | 71.02 | 72.68 | ↑$1.66 (2.34%) | 70.98 | 72.75 | 206.24K |
| 2023-01-03 | 70.81 | 71.02 | ↑$0.21 (0.30%) | 70.23 | 71.94 | 162.41K |
| 2022-12-30 | 70.51 | 70.44 | ↓$0.07 (-0.10%) | 70.11 | 71.41 | 130.70K |
| 2022-12-29 | 70.07 | 70.95 | ↑$0.88 (1.26%) | 69.81 | 71.16 | 94.44K |
| 2022-12-28 | 70.41 | 69.70 | ↓$0.71 (-1.01%) | 69.70 | 70.81 | 120.56K |
| 2022-12-27 | 70.71 | 70.38 | ↓$0.33 (-0.47%) | 70.18 | 71.09 | 78.98K |
| 2022-12-23 | 70.04 | 70.60 | ↑$0.56 (0.80%) | 69.84 | 70.72 | 80.68K |
| 2022-12-22 | 71.07 | 70.22 | ↓$0.85 (-1.20%) | 69.71 | 71.07 | 152.82K |
| 2022-12-21 | 70.76 | 71.63 | ↑$0.87 (1.23%) | 70.49 | 72.43 | 152.64K |
| 2022-12-20 | 69.89 | 69.88 | ↓$0.01 (-0.01%) | 69.84 | 71.03 | 154.24K |
| 2022-12-19 | 69.44 | 69.79 | ↑$0.35 (0.50%) | 69.32 | 70.48 | 222.07K |
| 2022-12-16 | 68.67 | 69.45 | ↑$0.78 (1.14%) | 67.78 | 69.56 | 666.62K |
| 2022-12-15 | 71.26 | 69.65 | ↓$1.61 (-2.26%) | 69.55 | 71.26 | 200.81K |
| 2022-12-14 | 72.86 | 72.08 | ↓$0.78 (-1.07%) | 71.80 | 73.70 | 191.37K |
Create an account or log in to view more rows.
$NGVT The squeeze is coming
$NGVT i like the stock
$NGVT LETS GOOOOOOOO!!!!!!!
$NGVT Another boring day I believe
$NGVT lock and load
$NGVT Now I'm worried....
$NGVT Starting a small position
$NGVT gets me every time lol
$NGVT rocket fuel tanks are full. Gonna shoot to the stars
$NGVT I warned everyone this company sucks