ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NGVT Ingevity Corporation

48.26
-0.18 (-0.37%)
Last Updated: 15:19:45
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Ingevity Corporation NGVT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -0.37% 48.26 15:19:45
Open Price Low Price High Price Close Price Prev Close
48.44 48.07 49.06 48.44
more quote information »

NGVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.7149.0645.2547.69225,5912.555.58%
1 Month45.7949.0643.6846.03212,4122.475.39%
3 Months44.0549.0639.5545.06233,6924.219.56%
6 Months47.3749.0636.6643.39263,3680.891.88%
1 Year69.2174.7436.6651.17307,955-20.95-30.27%
3 Years75.9890.8036.6663.89242,971-27.72-36.48%
5 Years104.93116.879824.9265.31281,667-56.67-54.01%

NGVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 48.44 1.33 2.82% 47.75 48.72 47.5348 301,784
Mar 26 2024 47.11 0.11 0.23% 47.32 47.57 46.70 169,626
Mar 25 2024 47.00 -0.40 -0.84% 47.96 48.10 46.60 144,338
Mar 22 2024 47.40 -0.37 -0.77% 47.93 48.49 46.895 189,714
Mar 21 2024 47.77 2.52 5.57% 45.71 47.79 45.25 322,493
Mar 20 2024 45.25 1.05 2.38% 44.10 45.97 43.68 310,177
Mar 19 2024 44.20 -0.31 -0.70% 44.42 45.13 44.081 194,336
Mar 18 2024 44.51 -0.76 -1.68% 45.18 45.47 44.47 128,851
Mar 15 2024 45.27 0.92 2.07% 44.10 45.39 44.10 489,099
Mar 14 2024 44.35 -2.11 -4.54% 45.84 46.215 43.91 170,227
Mar 13 2024 46.46 0.47 1.02% 45.79 46.835 45.79 137,087
Mar 12 2024 45.99 -0.63 -1.35% 46.73 46.73 45.515 159,033
Mar 11 2024 46.62 0.62 1.35% 45.90 46.92 45.90 141,658
Mar 08 2024 46.00 0.21 0.46% 46.43 46.97 45.79 134,533
Mar 07 2024 45.79 -0.09 -0.20% 46.43 47.08 45.415 231,247
Mar 06 2024 45.88 0.74 1.64% 45.77 45.92 44.47 233,394
Mar 05 2024 45.14 -0.53 -1.16% 45.15 46.09 44.95 164,998
Mar 04 2024 45.67 0.40 0.88% 45.42 46.0899 44.675 204,058
Mar 01 2024 45.27 -0.41 -0.90% 45.88 46.42 45.22 181,496
Feb 29 2024 45.68 0.41 0.91% 45.79 46.19 45.42 236,360
Feb 28 2024 45.27 -1.31 -2.81% 45.84 46.91 45.21 204,097
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock