NGVT - Ingevity Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201989.0990.4588.8189.8089.80145,001
Nov 13, 201989.3089.8087.8489.7589.75147,600
Nov 12, 201989.6190.8089.0690.7390.73166,000
Nov 11, 201991.1491.6989.3589.6089.60158,800
Nov 08, 201993.9694.6791.9292.7092.70226,900
Nov 07, 201992.1494.1291.8594.0594.05255,300
Nov 06, 201990.6391.4189.6690.7690.76302,500
Nov 05, 201990.0291.8490.0091.2491.24325,900
Nov 04, 201988.1789.9787.4689.7489.74284,300
Nov 01, 201985.1788.3284.7287.3287.32187,900
Oct 31, 201985.1085.1083.4984.2184.21237,000
Oct 30, 201987.5587.5584.3385.2785.27207,500
Oct 29, 201986.2888.3086.1087.9587.95345,800
Oct 28, 201985.0387.4685.0386.9786.97317,200
Oct 25, 201984.6885.3382.3584.6684.66323,700
Oct 24, 201989.0089.0081.0186.0286.02609,600
Oct 23, 201984.3984.3982.3382.6982.69525,700
Oct 22, 201984.8185.4183.6584.6184.61179,600
Oct 21, 201986.2687.0884.8684.9184.91213,600
Oct 18, 201984.6685.9684.0784.9584.95176,400
Oct 17, 201984.2585.5883.3885.2485.24201,100
Oct 16, 201983.4986.9283.4883.9283.92230,900
Oct 15, 201984.9784.9783.1183.3283.32320,500
Oct 14, 201983.9485.7982.5884.6384.63340,200
Oct 11, 201979.9985.6179.4184.7784.77367,500
Oct 10, 201980.0080.2575.6278.0478.04473,000
Oct 09, 201981.2681.2679.9780.8080.80107,700
Oct 08, 201980.8781.6479.4979.9579.95147,100
Oct 07, 201983.0484.2382.4282.5382.53214,700
Oct 04, 201982.5784.2082.2383.6383.63147,200
Oct 03, 201981.0882.5779.7982.5082.50168,400
Oct 02, 201980.6281.8679.6681.7981.79250,500
Oct 01, 201985.7087.0681.4681.5381.53268,900
Sep 30, 201985.0985.6183.3784.8484.84346,200
Sep 27, 201983.9385.4783.4785.0485.04350,700
Sep 26, 201984.3784.3783.0083.5683.56244,500
Sep 25, 201982.7985.3782.3385.0085.00193,800
Sep 24, 201985.6185.8182.5183.2783.27281,800
Sep 23, 201986.9488.1385.4485.5685.56306,100
Sep 20, 201988.3889.3386.4387.9487.94530,900
Sep 19, 201987.1389.9287.1388.4288.42359,200
Sep 18, 201987.6687.9786.4187.2687.26187,500
Sep 17, 201988.6488.6686.4287.9087.90270,500
Sep 16, 201989.9590.5588.9889.8089.80364,300
Sep 13, 201990.8692.0490.1691.0291.02414,800
Sep 12, 201989.3590.5585.6690.0990.09340,500
Sep 11, 201986.3590.5985.1189.3589.351,103,900
Sep 10, 201982.0886.7381.8885.8485.84437,400
Sep 09, 201979.1782.1678.2182.1082.10483,400
Sep 06, 201979.0979.2077.7878.4878.48261,100
Sep 05, 201976.6679.9476.6578.9478.94362,300
Sep 04, 201974.6775.3373.9374.6674.66260,600
Sep 03, 201975.4775.7272.5973.1673.16149,900
Aug 30, 201977.2477.6775.8276.1776.17231,400
Aug 29, 201976.1677.1876.0576.4576.45220,100
Aug 28, 201973.4075.4172.8474.6374.63126,800
Aug 27, 201975.6476.2673.2673.6573.65238,700
Aug 26, 201975.5975.6273.9674.5074.50202,400
Aug 23, 201978.6778.8974.0074.2974.29317,300
Aug 22, 201979.3080.2978.6979.6279.62360,600
Aug 21, 201977.2079.3076.1679.1379.13331,500
Aug 20, 201976.9377.3675.5775.7175.71290,300
Aug 19, 201977.1278.0476.7377.0177.01397,000
Aug 16, 201976.2277.0875.6676.3376.33503,000
Aug 15, 201978.4378.4375.0075.1275.12335,800
Aug 14, 201979.5079.8077.4977.9077.90333,300
Aug 13, 201979.5082.1778.7681.4981.49499,200
Aug 12, 201981.9282.1479.2079.5079.50338,000
Aug 09, 201986.4886.7082.5682.8682.86390,900
Aug 08, 201986.0087.9185.7387.1787.17354,100
Aug 07, 201984.6185.4583.6485.1285.12216,900
Aug 06, 201985.8386.8584.7685.9885.98275,900
Aug 05, 201991.5591.5584.1185.1185.11568,700
Aug 02, 201995.2995.4393.4093.5993.59390,600
Aug 01, 201998.54100.4795.8396.2396.23304,300
Jul 31, 2019100.00101.3698.1098.5498.54368,500
Jul 30, 201997.67100.7296.50100.40100.40312,400
Jul 29, 2019100.11101.0897.9898.7098.70451,200
Jul 26, 2019101.00102.0899.11100.20100.20510,300
Jul 25, 2019103.81104.7693.52100.40100.40874,400
Jul 24, 2019101.29104.50100.98104.28104.28334,200
Jul 23, 2019100.35102.1999.65101.66101.66327,700
Jul 22, 2019101.68101.9999.7199.8499.84315,600
Jul 19, 2019100.87102.2799.63101.23101.23379,000
Jul 18, 2019102.53103.70101.60103.00103.00231,300
Jul 17, 2019102.53102.65100.82101.29101.29205,700
Jul 16, 2019101.41103.35101.10102.77102.77135,700
Jul 15, 2019103.34104.13101.13101.42101.42158,900
Jul 12, 2019101.36103.71100.60103.18103.18145,300
Jul 11, 2019100.33102.19100.28101.23101.23229,300
Jul 10, 2019102.79102.95100.26100.34100.34184,800
Jul 09, 2019102.03103.27100.90102.22102.22124,100
Jul 08, 2019103.11104.47102.39102.88102.88171,000
Jul 05, 2019102.54103.97101.34103.87103.8782,600
Jul 03, 2019103.65104.12102.61103.58103.5866,500
Jul 02, 2019107.44107.44102.17103.27103.27253,200
Jul 01, 2019106.70108.20105.95107.57107.57440,500
Jun 28, 2019100.94105.25100.34105.17105.17641,400
Jun 27, 201996.53100.6296.53100.37100.37287,600
Jun 26, 201996.5597.4795.7696.2296.22178,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...