NGVT

Ingevity Historical Data

NGVT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 73.42 -0.46 -0.62% 72.38 73.69 71.82 260,000
Jan 14 2021 73.88 -0.33 -0.44% 74.86 75.74 73.58 139,849
Jan 13 2021 74.21 -3.48 -4.48% 77.43 78.44 73.77 151,556
Jan 12 2021 77.69 2.54 3.38% 75.48 78.04 75.29 184,793
Jan 11 2021 75.15 -0.21 -0.28% 73.98 76.00 73.98 143,871
Jan 08 2021 75.36 -1.81 -2.35% 77.42 77.77 74.56 201,573
Jan 07 2021 77.17 -1.20 -1.53% 78.50 79.68 76.4001 167,103
Jan 06 2021 78.37 2.89 3.83% 77.41 79.66 76.92 370,353
Jan 05 2021 75.48 3.10 4.28% 72.58 76.125 72.58 266,695
Jan 04 2021 72.38 -3.35 -4.42% 76.49 76.76 71.97 255,970
Jan 01 2021 75.73 0.00 +0.00% 75.25 77.28 74.45 0
Dec 31 2020 75.73 0.16 0.21% 75.25 77.28 74.45 258,817
Dec 30 2020 75.57 1.82 2.47% 74.11 75.97 74.07 179,095
Dec 29 2020 73.75 -0.79 -1.06% 74.94 74.99 72.97 167,561
Dec 28 2020 74.54 0.25 0.34% 75.00 76.09 74.50 163,859
Dec 25 2020 74.29 0.00 +0.00% 74.29 74.83 73.06 0
Dec 24 2020 74.29 0.00 +0.00% 74.29 74.83 73.06 0
Dec 24 2020 74.29 0.31 0.42% 74.29 74.83 73.06 96,571
Dec 23 2020 73.98 1.81 2.51% 72.86 74.34 72.49 200,393
Dec 22 2020 72.17 0.00 0.0% 72.31 72.93 71.70 218,211
Dec 21 2020 72.17 0.02 0.03% 70.13 72.73 69.09 250,370
Dec 18 2020 72.15 -1.12 -1.53% 72.76 74.37 71.60 635,267
Dec 17 2020 73.27 1.15 1.59% 72.68 73.36 72.24 202,340
Dec 16 2020 72.12 -1.18 -1.61% 73.95 74.31 71.94 251,480
Dec 15 2020 73.30 3.13 4.46% 71.22 73.64 71.22 261,010
Dec 14 2020 70.17 -1.11 -1.56% 72.23 72.23 69.90 203,022
Dec 11 2020 71.28 -1.25 -1.72% 71.49 72.91 70.34 138,553
Dec 10 2020 72.53 -0.18 -0.25% 71.99 73.085 71.5791 211,358
Dec 09 2020 72.71 0.55 0.76% 72.70 73.17 72.07 223,639
Dec 08 2020 72.16 1.82 2.59% 69.59 72.23 69.59 245,341
Dec 07 2020 70.34 0.19 0.27% 69.62 71.13 69.28 162,747
Dec 04 2020 70.15 1.86 2.72% 68.68 71.26 68.68 283,401
Dec 03 2020 68.29 -1.32 -1.9% 69.47 70.43 68.005 213,506
Dec 02 2020 69.61 1.88 2.78% 67.27 70.63 66.54 262,221
Dec 01 2020 67.73 1.15 1.73% 67.83 68.86 67.24 259,565
Nov 30 2020 66.58 -1.87 -2.73% 67.97 68.69 66.11 216,321
Nov 27 2020 68.45 0.00 +0.00% 68.52 69.24 67.45 0
Nov 27 2020 68.45 -0.22 -0.32% 68.52 69.24 67.45 161,714
Nov 26 2020 68.67 0.00 +0.00% 70.59 70.59 68.63 0
Nov 25 2020 68.67 -2.82 -3.94% 70.59 70.59 68.63 229,016
Nov 24 2020 71.49 0.65 0.92% 72.47 72.71 71.41 374,106
Nov 23 2020 70.84 4.05 6.06% 67.85 71.12 67.328 264,923
Nov 20 2020 66.79 1.38 2.11% 64.79 67.00 64.53 220,370
Nov 19 2020 65.41 -0.90 -1.36% 66.15 66.365 64.42 234,372
Nov 18 2020 66.31 -2.27 -3.31% 69.09 69.09 66.24 337,307
Nov 17 2020 68.58 -0.86 -1.24% 68.18 68.89 66.955 276,410
Nov 16 2020 69.44 2.09 3.1% 69.41 70.01 67.99 201,415
Nov 13 2020 67.35 2.66 4.11% 65.61 67.545 65.61 202,005
Nov 12 2020 64.69 -2.34 -3.49% 65.87 66.06 63.35 275,788
Nov 11 2020 67.03 -0.97 -1.43% 68.02 68.26 66.23 268,997
Nov 10 2020 68.00 -0.73 -1.06% 68.88 70.275 66.81 359,483
Nov 09 2020 68.73 9.58 16.2% 64.48 69.59 63.36 512,512
Nov 06 2020 59.15 -0.93 -1.55% 60.77 61.28 59.02 162,913
Nov 05 2020 60.08 3.78 6.71% 56.95 60.90 56.95 185,258
Nov 04 2020 56.30 -2.90 -4.9% 56.84 57.86 55.07 223,495
Nov 03 2020 59.20 2.01 3.51% 58.54 60.08 57.46 366,381
Nov 02 2020 57.19 2.31 4.21% 56.16 57.21 55.15 210,750
Oct 30 2020 54.88 0.00 +0.00% 53.23 55.89 53.23 0
Oct 30 2020 54.88 1.12 2.08% 53.23 55.89 53.23 395,008
Oct 29 2020 53.76 0.39 0.73% 53.18 54.24 51.46 257,524
Oct 28 2020 53.37 -3.47 -6.1% 54.86 55.82 53.26 279,031
Oct 27 2020 56.84 -1.69 -2.89% 58.06 58.06 56.35 279,798
Oct 26 2020 58.53 -1.58 -2.63% 59.38 59.50 57.84 216,116
Oct 23 2020 60.11 -0.50 -0.82% 60.99 61.48 60.09 211,658
Oct 22 2020 60.61 1.41 2.38% 59.94 60.715 58.72 288,697
Oct 21 2020 59.20 -1.02 -1.69% 60.18 61.09 59.12 249,630
Oct 20 2020 60.22 0.15 0.25% 62.04 62.43 59.49 377,473
Oct 19 2020 60.07 -2.23 -3.58% 62.46 62.89 59.82 181,023
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:20210117 04:20:30