Indicators

Ingevity Corp (NY: NGVT )

45.64 -0.80 (-1.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	45.79	46.19	45.42	45.68	236,360	+0.41(+0.91%)
Feb 28, 2024	45.84	46.91	45.21	45.27	204,097	-1.31(-2.81%)
Feb 27, 2024	48.81	49.04	46.56	46.58	248,447	-1.53(-3.18%)
Feb 26, 2024	48.52	48.53	47.23	48.11	301,557	-0.84(-1.72%)
Feb 23, 2024	47.79	49.04	47.58	48.95	274,698	+1.55(+3.27%)
Feb 22, 2024	48.51	48.85	44.34	47.40	616,009	+2.43(+5.40%)
Feb 21, 2024	45.71	45.91	44.46	44.97	446,559	-1.00(-2.18%)
Feb 20, 2024	46.86	47.15	45.92	45.97	183,680	-1.69(-3.55%)
Feb 16, 2024	46.15	48.23	46.15	47.66	360,800	+0.91(+1.95%)
Feb 15, 2024	45.38	46.98	45.38	46.75	234,028	+1.96(+4.38%)
Feb 14, 2024	45.09	45.14	44.03	44.79	180,296	+0.79(+1.80%)
Feb 13, 2024	44.27	45.11	43.49	44.00	227,235	-2.32(-5.01%)
Feb 12, 2024	44.95	46.83	44.67	46.32	257,312	+1.47(+3.28%)
Feb 09, 2024	44.59	45.21	43.93	44.85	231,719	+0.25(+0.56%)
Feb 08, 2024	43.63	44.71	42.98	44.60	222,539	+1.27(+2.93%)
Feb 07, 2024	43.57	43.57	42.76	43.33	136,258	+0.02(+0.05%)
Feb 06, 2024	42.52	44.28	42.52	43.31	207,777	+0.62(+1.45%)
Feb 05, 2024	42.87	43.26	41.92	42.69	202,841	-1.11(-2.53%)
Feb 02, 2024	43.37	44.30	42.84	43.80	180,183	-0.53(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.