Indicators

Ingevity Corp (NY: NGVT )

48.85 +0.84 (+1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.17	53.50	51.04	52.67	437,500	-0.87(-1.62%)
May 28, 2020	59.11	59.22	53.26	53.54	560,406	-4.26(-7.37%)
May 27, 2020	56.40	57.95	55.10	57.80	579,927	+3.27(+6.00%)
May 26, 2020	54.45	55.55	53.87	54.53	402,778	+3.07(+5.97%)
May 22, 2020	52.02	52.31	50.65	51.46	209,900	+0.01(+0.02%)
May 21, 2020	52.39	52.94	51.01	51.45	250,193	-0.81(-1.55%)
May 20, 2020	50.36	52.55	50.36	52.26	342,875	+3.06(+6.22%)
May 19, 2020	50.17	51.43	48.89	49.20	296,897	-1.75(-3.43%)
May 18, 2020	48.01	51.26	48.01	50.95	391,272	+5.12(+11.17%)
May 15, 2020	45.46	46.61	44.78	45.83	267,400	+0.12(+0.26%)
May 14, 2020	42.75	45.79	41.52	45.71	392,601	+1.58(+3.58%)
May 13, 2020	46.97	47.58	43.50	44.13	443,498	-3.55(-7.45%)
May 12, 2020	51.39	51.68	47.67	47.68	420,604	-3.21(-6.31%)
May 11, 2020	47.67	51.03	46.05	50.89	896,692	+2.45(+5.06%)
May 08, 2020	47.36	48.44	46.81	48.44	341,700	+2.14(+4.62%)
May 07, 2020	46.45	47.36	45.95	46.30	389,874	+1.01(+2.23%)
May 06, 2020	46.83	47.60	45.10	45.29	632,118	-1.31(-2.81%)
May 05, 2020	48.93	50.17	46.49	46.60	614,792	-1.14(-2.39%)
May 04, 2020	46.57	48.20	45.99	47.74	401,387	-0.14(-0.29%)

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.