Ingevity Corporation (NGVT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.785 | -1.91137083029 | 41.07 | 42.0069 | 39.4444 | 133015 | 41.15010089 | CS |
| 4 | -8.515 | -17.4487704918 | 48.8 | 50 | 39.4444 | 247579 | 44.13715649 | CS |
| 12 | 3.535 | 9.61904761905 | 36.75 | 51.67 | 31.105 | 297199 | 41.90657543 | CS |
| 26 | -3.415 | -7.81464530892 | 43.7 | 51.67 | 30.8995 | 295936 | 40.14512353 | CS |
| 52 | -6.465 | -13.8288770053 | 46.75 | 56.295 | 30.8995 | 265270 | 43.04263324 | CS |
| 156 | -32.145 | -44.3807814442 | 72.43 | 90.8 | 30.8995 | 259231 | 55.13397403 | CS |
| 260 | -46.685 | -53.6794296884 | 86.97 | 90.8 | 24.92 | 281638 | 58.02920544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 40.6 | -1.15 | -2.75 | 41.4 | 42.0069 | 40.295 | 150391 |
| 1735256400 | 41.75 | 0.29 | 0.70 | 40.93 | 41.89 | 40.91 | 95633 |
| 1735077840 | 41.46 | 0.32 | 0.78 | 41.11 | 41.59 | 40.6 | 88279 |
| 1734997200 | 41.14 | 0.34 | 0.83 | 41.07 | 41.61 | 40.4025 | 197756 |
| 1734738000 | 40.8 | 0.05 | 0.12 | 40.16 | 41.45 | 40.14 | 999708 |
| 1734651600 | 40.75 | -0.86 | -2.07 | 42.05 | 42.36 | 40.42 | 228174 |
| 1734565200 | 41.61 | -1.79 | -4.12 | 43.75 | 44.48 | 41.11 | 315114 |
| 1734478800 | 43.4 | -1.31 | -2.93 | 44.16 | 44.425 | 42.95 | 225395 |
| 1734392400 | 44.71 | -1.12 | -2.44 | 45.89 | 45.89 | 44.25 | 205061 |
| 1734133200 | 45.83 | -1.22 | -2.59 | 47 | 47.16 | 45.73 | 291528 |
| 1734046800 | 47.05 | 0.05 | 0.11 | 46.84 | 47.32 | 46.43 | 246768 |
| 1733960400 | 47 | 0.65 | 1.40 | 46.9 | 47.66 | 46.13 | 202406 |
| 1733874000 | 46.35 | -0.27 | -0.58 | 46.65 | 47.12 | 45 | 220331 |
| 1733787600 | 46.62 | -0.49 | -1.04 | 46.95 | 49.32 | 45.09 | 269102 |
| 1733528400 | 47.11 | 1.09 | 2.37 | 46.71 | 47.7 | 46.04 | 237525 |
| 1733442000 | 46.02 | -1.51 | -3.18 | 47.77 | 47.87 | 45.96 | 163001 |
| 1733355600 | 47.53 | -1.25 | -2.56 | 48.64 | 49.22 | 47.32 | 195050 |
| 1733269200 | 48.78 | -0.93 | -1.87 | 49.5 | 49.65 | 47.98 | 168137 |
| 1733182800 | 49.71 | 1.14 | 2.35 | 48.8 | 50 | 48.25 | 204646 |
| 1732917840 | 48.57 | 0.84 | 1.76 | 48 | 48.67 | 47.655 | 124860 |
| 1732750800 | 47.73 | 0.22 | 0.46 | 47.78 | 48.72 | 47.11 | 181636 |
| 1732664400 | 47.51 | -2.7 | -5.38 | 49.9 | 49.9 | 47.49 | 396497 |
| 1732578000 | 50.21 | 1.65 | 3.40 | 49.12 | 51.67 | 49.12 | 284700 |
| 1732318800 | 48.56 | 0.15 | 0.31 | 48.6 | 50 | 48.46 | 265281 |
| 1732232400 | 48.41 | 2.17 | 4.69 | 46.57 | 48.65 | 46.33 | 211768 |
| 1732146000 | 46.24 | 0.25 | 0.54 | 45.91 | 46.25 | 44.71 | 198442 |
| 1732059600 | 45.99 | -0.02 | -0.04 | 45.39 | 46.66 | 45.39 | 202247 |
| 1731973200 | 46.01 | 0.04 | 0.09 | 46.28 | 47.95 | 45.84 | 267846 |
| 1731714000 | 45.97 | 0.79 | 1.75 | 45.5 | 45.98 | 44.96 | 217202 |
| 1731627600 | 45.18 | -0.42 | -0.92 | 46.25 | 46.25 | 44.62 | 152495 |
| 1731541200 | 45.6 | -0.28 | -0.61 | 46.13 | 46.875 | 45.5 | 204137 |
| 1731454800 | 45.88 | -1.62 | -3.41 | 47.11 | 47.6 | 45.2 | 210909 |
| 1731368400 | 47.5 | 2.26 | 5.00 | 45.86 | 47.95 | 45.675 | 342854 |
| 1731109200 | 45.24 | -1.01 | -2.18 | 46.15 | 46.18 | 44.62 | 569230 |
| 1731022800 | 46.25 | -1.07 | -2.26 | 47.01 | 47.3 | 45.62 | 368678 |
| 1730936400 | 47.32 | 3.94 | 9.08 | 45.76 | 48.42 | 45.76 | 508881 |
| 1730850000 | 43.38 | 1.46 | 3.48 | 41.34 | 44.195 | 41 | 802082 |
| 1730763600 | 41.92 | -0.08 | -0.19 | 41.98 | 42.9 | 41.72 | 343741 |
| 1730500800 | 42 | 0.21 | 0.50 | 42 | 42.23 | 41.375 | 400023 |
| 1730414400 | 41.79 | 0.14 | 0.34 | 41.52 | 42.31 | 40.48 | 584985 |
| 1730328000 | 41.65 | 6.33 | 17.92 | 42 | 45.47 | 40.725 | 1076936 |
| 1730241600 | 35.32 | -0.42 | -1.18 | 35.27 | 35.94 | 34.94 | 527972 |
| 1730155200 | 35.74 | 2.09 | 6.21 | 34.01 | 35.9 | 33.9 | 521828 |
| 1729896000 | 33.65 | 1.44 | 4.47 | 32.58 | 33.95 | 32.39 | 271987 |
| 1729809600 | 32.21 | 0.62 | 1.96 | 31.59 | 32.229999 | 31.105 | 278690 |
| 1729723200 | 31.59 | -0.72 | -2.23 | 32.07 | 32.4 | 31.335 | 276598 |
| 1729636800 | 32.31 | -1.49 | -4.41 | 33.6 | 33.67 | 32.29 | 208270 |
| 1729550400 | 33.8 | -0.96 | -2.76 | 34.77 | 35 | 33.74 | 221545 |
| 1729291200 | 34.76 | -0.74 | -2.08 | 35.77 | 35.77 | 34.54 | 227138 |
| 1729204800 | 35.5 | -0.01 | -0.03 | 35.41 | 35.63 | 34.7401 | 238237 |
| 1729118400 | 35.51 | 1.39 | 4.07 | 34.48 | 35.925 | 34.29 | 228813 |
| 1729032000 | 34.12 | -0.43 | -1.24 | 34.39 | 35.175 | 34.1 | 221533 |
| 1728945600 | 34.55 | 0.32 | 0.93 | 33.89 | 34.72 | 33.56 | 148582 |
| 1728686400 | 34.23 | 0.43 | 1.27 | 33.61 | 34.55 | 33.53 | 217240 |
| 1728600000 | 33.8 | -0.26 | -0.76 | 33.65 | 34.25 | 33.4 | 206720 |
| 1728513600 | 34.06 | -0.48 | -1.39 | 34.62 | 34.75 | 33.369999 | 310221 |
| 1728427200 | 34.54 | -1.35 | -3.76 | 35.56 | 35.585 | 34.46 | 247689 |
| 1728340800 | 35.89 | -1.15 | -3.10 | 36.75 | 36.97 | 35.61 | 265026 |
| 1728081600 | 37.04 | 3.98 | 12.04 | 33.98 | 37.925 | 33.84 | 899241 |
| 1727995200 | 33.06 | -4.4 | -11.75 | 36.04 | 36.04 | 30.8995 | 1623306 |
| 1727908800 | 37.46 | -0.43 | -1.13 | 37.61 | 38.41 | 37.43 | 171826 |
| 1727822400 | 37.89 | -1.11 | -2.85 | 38.97 | 38.97 | 37.8001 | 250821 |
| 1727736000 | 39 | -1.42 | -3.51 | 39.28 | 40.33 | 38.92 | 348731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
