NGVT

Ingevity Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ingevity Corporation NGVT NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.63 3.16% 53.19 51.49 53.31 51.49 51.56 16:01:00
more quote information »

NGVT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.2554.32551.0352.17285,591-1.06-1.95%
1 Month50.9356.8546.5051.22389,6182.264.44%
3 Months39.5459.9736.5049.07452,09913.6534.52%
6 Months80.1684.7824.9248.84552,526-26.97-33.65%
1 Year102.79104.7624.9261.86421,379-49.60-48.25%
3 Years56.99120.4124.9274.78296,631-3.80-6.67%
5 Years24.88120.4124.5064.16319,46928.31113.79%

NGVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 51.56 -0.72 -1.38% 52.22 52.70 51.13 341,617
Jul 08 2020 52.28 0.32 0.62% 51.58 52.41 51.03 276,542
Jul 07 2020 51.96 -1.26 -2.37% 52.50 53.57 51.73 295,342
Jul 06 2020 53.22 0.56 1.06% 54.25 54.325 52.13 228,861
Jul 02 2020 52.66 0.92 1.78% 53.30 54.95 52.51 262,799
Jul 01 2020 51.74 -0.83 -1.58% 52.82 53.96 51.24 402,000
Jun 30 2020 52.57 0.90 1.74% 51.22 53.11 51.10 422,365
Jun 29 2020 51.67 3.79 7.92% 48.34 52.30 48.24 493,088
Jun 26 2020 47.88 -1.93 -3.87% 49.36 49.75 46.50 885,468
Jun 25 2020 49.81 0.47 0.95% 48.78 50.27 48.0701 306,278
Jun 24 2020 49.34 -2.34 -4.53% 50.77 51.50 48.34 514,759
Jun 23 2020 51.68 -0.27 -0.52% 53.07 53.28 51.35 337,972
Jun 22 2020 51.95 0.45 0.87% 50.54 51.99 49.67 281,968
Jun 19 2020 51.5015 -0.64 -1.22% 53.00 54.17 51.13 507,393
Jun 18 2020 52.14 -0.47 -0.89% 51.72 53.32 51.39 184,822
Jun 17 2020 52.61 -2.26 -4.12% 54.70 54.91 52.185 333,745
Jun 16 2020 54.87 2.96 5.7% 54.76 56.85 54.21 427,228
Jun 15 2020 51.91 1.66 3.3% 47.90 51.96 47.51 269,230
Jun 12 2020 50.25 2.14 4.45% 50.93 52.1162 48.71 510,441
Jun 11 2020 48.11 -6.34 -11.64% 51.01 52.03 47.7401 435,654
Jun 10 2020 54.45 -1.52 -2.72% 55.98 56.32 53.86 349,176
See More Historical Prices »
Your Recent History
NYSE
NGVT
Ingevity
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 20:17:01