Ingevity Corp (NGVT) Historical Stock Data
44.44 ↑0.94 (2.16%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NGVT is down -0.11% a day on average. There have been 11 days where Ingevity Corp closed green and 19 days where NGVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 43.35 | 44.44 | ↑$1.09 (2.51%) | 43.35 | 44.50 | 181.63K |
| 2024-04-18 | 43.90 | 43.50 | ↓$0.40 (-0.91%) | 43.15 | 44.34 | 158.71K |
| 2024-04-17 | 44.82 | 43.79 | ↓$1.03 (-2.30%) | 43.78 | 45.27 | 114.12K |
| 2024-04-16 | 44.22 | 44.48 | ↑$0.26 (0.59%) | 43.64 | 44.71 | 196.46K |
| 2024-04-15 | 45.36 | 44.93 | ↓$0.43 (-0.95%) | 44.46 | 45.97 | 140.97K |
| 2024-04-12 | 46.76 | 45.27 | ↓$1.49 (-3.19%) | 45.00 | 46.76 | 115.13K |
| 2024-04-11 | 47.49 | 46.88 | ↓$0.61 (-1.28%) | 46.35 | 47.49 | 149K |
| 2024-04-10 | 47.38 | 47.17 | ↓$0.21 (-0.44%) | 46.35 | 48.02 | 220.14K |
| 2024-04-09 | 47.30 | 49.17 | ↑$1.87 (3.95%) | 47.25 | 49.35 | 121.99K |
| 2024-04-08 | 47.13 | 46.96 | ↓$0.17 (-0.36%) | 46.84 | 47.61 | 121.92K |
| 2024-04-05 | 46.29 | 46.54 | ↑$0.25 (0.54%) | 45.76 | 46.85 | 185.17K |
| 2024-04-04 | 47.94 | 46.45 | ↓$1.49 (-3.11%) | 46.22 | 48.18 | 232.22K |
| 2024-04-03 | 45.89 | 47.19 | ↑$1.30 (2.83%) | 45.89 | 47.21 | 171.11K |
| 2024-04-02 | 46.78 | 46.17 | ↓$0.61 (-1.30%) | 45.61 | 46.89 | 205.96K |
| 2024-04-01 | 47.97 | 47.39 | ↓$0.58 (-1.21%) | 47.01 | 48.28 | 166.44K |
| 2024-03-28 | 48.44 | 47.70 | ↓$0.74 (-1.53%) | 47.60 | 49.06 | 335.89K |
| 2024-03-27 | 47.75 | 48.44 | ↑$0.69 (1.45%) | 47.53 | 48.72 | 301.78K |
| 2024-03-26 | 47.32 | 47.11 | ↓$0.21 (-0.44%) | 46.70 | 47.57 | 169.63K |
| 2024-03-25 | 47.96 | 47.00 | ↓$0.96 (-2.00%) | 46.60 | 48.10 | 144.34K |
| 2024-03-22 | 47.93 | 47.40 | ↓$0.53 (-1.11%) | 46.90 | 48.49 | 189.71K |
| 2024-03-21 | 45.71 | 47.77 | ↑$2.06 (4.51%) | 45.25 | 47.79 | 322.38K |
| 2024-03-20 | 44.10 | 45.25 | ↑$1.15 (2.61%) | 43.68 | 45.97 | 310.18K |
| 2024-03-19 | 44.42 | 44.20 | ↓$0.22 (-0.50%) | 44.08 | 45.13 | 194.34K |
| 2024-03-18 | 45.18 | 44.51 | ↓$0.67 (-1.48%) | 44.47 | 45.26 | 128.85K |
| 2024-03-15 | 44.10 | 45.27 | ↑$1.17 (2.65%) | 43.96 | 45.39 | 492.82K |
| 2024-03-14 | 45.84 | 44.35 | ↓$1.49 (-3.25%) | 43.91 | 46.22 | 170.23K |
| 2024-03-13 | 45.79 | 46.46 | ↑$0.67 (1.46%) | 45.79 | 46.84 | 137.09K |
| 2024-03-12 | 46.73 | 45.99 | ↓$0.74 (-1.58%) | 45.52 | 46.73 | 159.03K |
| 2024-03-11 | 45.90 | 46.62 | ↑$0.72 (1.57%) | 45.90 | 46.92 | 141.66K |
| 2024-03-08 | 46.43 | 46.00 | ↓$0.43 (-0.93%) | 45.79 | 46.97 | 134.53K |
Create an account or log in to view more rows.
$NGVT volume = money
$NGVT Starting a small position
$NGVT i need more
$NGVT This week or next…huge pop.
$NGVT when is earnings
$NGVT going down
$NGVT this is my only green stonk!
I really like this stonk.
$NGVT looks like a loading
$NGVT Who’s still buying calls?
$NGVT Buy now