NGVT

Ingevity Historical Data

NGVT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 58.51 1.63 2.87% 56.76 58.52 56.54 383,696
Aug 06 2020 56.88 -0.47 -0.82% 57.68 57.99 56.75 282,009
Aug 05 2020 57.35 0.59 1.04% 57.32 58.74 56.20 335,548
Aug 04 2020 56.76 -2.01 -3.42% 57.72 57.92 56.63 284,880
Aug 03 2020 58.7707 0.29 0.5% 58.61 59.67 57.89 279,766
Jul 31 2020 58.48 2.45 4.37% 57.51 59.99 57.00 412,814
Jul 30 2020 56.03 -3.97 -6.62% 56.52 57.63 54.15 563,132
Jul 29 2020 60.00 2.77 4.84% 57.39 60.36 57.39 312,725
Jul 28 2020 57.23 -1.19 -2.04% 58.11 58.40 57.07 220,294
Jul 27 2020 58.42 0.32 0.55% 57.82 58.53 57.61 285,675
Jul 24 2020 58.10 -1.86 -3.1% 59.70 59.96 57.55 212,128
Jul 23 2020 59.96 0.55 0.93% 59.02 60.24 58.49 221,881
Jul 22 2020 59.41 -0.64 -1.07% 59.33 60.52 59.10 258,791
Jul 21 2020 60.05 0.80 1.35% 59.68 60.69 59.41 248,627
Jul 20 2020 59.25 -0.32 -0.54% 59.38 59.94 58.94 297,051
Jul 17 2020 59.57 1.62 2.8% 58.40 60.00 58.38 324,257
Jul 16 2020 57.95 -0.14 -0.24% 57.96 58.80 57.02 271,935
Jul 15 2020 58.09 2.53 4.55% 57.51 58.59 56.81 305,478
Jul 14 2020 55.56 1.64 3.04% 53.80 55.57 53.47 197,774
Jul 13 2020 53.92 0.73 1.37% 53.92 55.57 53.54 242,803
Jul 10 2020 53.19 1.63 3.16% 51.49 53.31 51.49 275,716
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 03 2020 52.66 0.00 +0.00% 53.30 54.95 52.51 0
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
Jun 09 2020 55.97 -1.43 -2.49% 56.00 56.75 55.14 309,379
Jun 08 2020 57.40 -0.49 -0.85% 58.92 59.97 57.03 392,910
Jun 05 2020 57.89 1.09 1.92% 57.95 58.45 56.775 619,082
Jun 04 2020 56.80 -1.08 -1.87% 57.01 57.92 55.9101 395,025
Jun 03 2020 57.88 1.58 2.81% 57.91 59.80 57.25 493,063
Jun 02 2020 56.30 2.69 5.02% 54.05 56.66 54.04 241,128
Jun 01 2020 53.61 0.94 1.78% 53.18 54.74 52.67 465,424
May 29 2020 52.67 -0.87 -1.62% 52.17 53.50 51.04 337,025
May 28 2020 53.54 -4.26 -7.37% 59.11 59.22 53.26 489,781
May 27 2020 57.80 3.27 6.0% 56.40 57.95 55.10 579,927
May 26 2020 54.53 3.07 5.97% 54.45 56.81 53.8737 402,126
May 25 2020 51.46 0.00 +0.00% 52.02 52.315 50.65 0
May 22 2020 51.46 0.01 0.02% 52.02 52.315 50.65 208,321
May 21 2020 51.45 -0.81 -1.55% 52.39 52.94 51.01 250,193
May 20 2020 52.26 3.06 6.22% 50.36 52.545 50.21 338,230
May 19 2020 49.20 -1.75 -3.43% 50.17 51.43 48.89 296,897
May 18 2020 50.95 5.12 11.17% 48.01 51.26 48.01 390,569
May 15 2020 45.83 0.12 0.26% 45.46 46.61 44.78 267,492
May 14 2020 45.71 1.58 3.58% 42.75 45.79 41.52 392,599
May 13 2020 44.13 -3.55 -7.45% 46.97 48.26 43.50 443,448
May 12 2020 47.68 -3.32 -6.51% 51.39 51.68 47.67 420,601
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:20200810 23:10:56