Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Ingevity Corporation | NGVT | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
48.44 | 48.07 | 49.06 | 48.44 |
NGVT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 45.71 | 49.06 | 45.25 | 47.69 | 225,591 | 2.55 | 5.58% |
1 Month | 45.79 | 49.06 | 43.68 | 46.03 | 212,412 | 2.47 | 5.39% |
3 Months | 44.05 | 49.06 | 39.55 | 45.06 | 233,692 | 4.21 | 9.56% |
6 Months | 47.37 | 49.06 | 36.66 | 43.39 | 263,368 | 0.89 | 1.88% |
1 Year | 69.21 | 74.74 | 36.66 | 51.17 | 307,955 | -20.95 | -30.27% |
3 Years | 75.98 | 90.80 | 36.66 | 63.89 | 242,971 | -27.72 | -36.48% |
5 Years | 104.93 | 116.8798 | 24.92 | 65.31 | 281,667 | -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 |