NGVT - Ingevity Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019100.87102.2799.75101.64101.64159,771
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
Jun 25, 201997.0397.0395.3495.9295.92209,900
Jun 24, 201995.6197.2395.2696.8696.86290,300
Jun 21, 201994.5596.3894.3095.5295.52559,500
Jun 20, 201995.5995.7594.3395.3195.31241,300
Jun 19, 201994.3794.7692.0594.3594.35225,500
Jun 18, 201991.6995.0491.4994.4194.41188,400
Jun 17, 201990.2392.0489.4891.0291.02256,200
Jun 14, 201992.0092.3489.9090.2190.21251,500
Jun 13, 201993.0293.5492.0092.5692.56141,700
Jun 12, 201991.7892.8090.6292.3392.33196,800
Jun 11, 201993.3394.4891.3192.0092.00228,500
Jun 10, 201991.0093.3090.2592.2292.22235,000
Jun 07, 201991.2791.6489.8490.3690.36181,800
Jun 06, 201992.0592.1789.8891.0491.04254,700
Jun 05, 201992.8792.8791.2192.1592.15234,300
Jun 04, 201989.1092.1088.2792.0492.04318,800
Jun 03, 201987.7188.3486.5187.8787.87279,700
May 31, 201987.6288.8287.0987.7087.70387,200
May 30, 201989.1589.9087.4088.8288.82282,800
May 29, 201987.6389.6687.4389.0789.07280,200
May 28, 201988.8889.9487.6688.7288.72261,900
May 24, 201986.8587.9884.7487.4387.43275,600
May 23, 201987.7088.4084.9486.2686.26262,800
May 22, 201990.0390.6688.9789.2389.23172,900
May 21, 201989.9191.8789.3290.5390.53270,700
May 20, 201990.1090.3988.2589.4189.41255,200
May 17, 201991.4692.6490.6391.2891.28376,100
May 16, 201992.5893.9392.1392.7392.73286,900
May 15, 201992.0493.8692.0492.3192.31287,200
May 14, 201992.9794.7991.9193.7993.79249,700
May 13, 201995.4795.5792.3092.6392.63273,800
May 10, 201997.5198.8595.7998.0398.03242,800
May 09, 201999.0699.0696.7598.1898.18305,500
May 08, 2019102.55103.34100.11100.20100.20266,900
May 07, 2019102.12104.19100.47102.98102.98285,000
May 06, 2019102.15104.43101.71103.70103.70337,400
May 03, 2019102.46104.6499.77104.49104.49545,500
May 02, 2019110.95110.95100.17102.45102.45708,600
May 01, 2019115.69115.88110.66110.79110.79256,100
Apr 30, 2019115.38115.38113.41115.01115.01182,800
Apr 29, 2019115.37116.44113.80114.96114.96195,300
Apr 26, 2019112.76116.88111.44115.15115.15215,300
Apr 25, 2019113.09113.78110.12112.53112.53301,200
Apr 24, 2019114.00114.71113.09113.53113.53240,000
Apr 23, 2019110.93114.27110.04113.58113.58243,400
Apr 22, 2019110.61110.66109.73110.63110.63146,300
Apr 18, 2019111.60113.18110.03110.94110.94131,700
Apr 17, 2019113.70113.95111.58111.94111.94164,700
Apr 16, 2019113.04113.80112.45113.34113.34149,600
Apr 15, 2019114.30114.73112.14112.70112.70151,400
Apr 12, 2019114.24115.36112.85114.08114.08180,800
Apr 11, 2019113.55114.42112.13113.09113.09109,100
Apr 10, 2019113.06114.12111.88113.60113.60140,100
Apr 09, 2019115.00115.60112.15112.67112.67219,300
Apr 08, 2019113.63116.27112.46115.77115.77215,400
Apr 05, 2019112.40113.93112.02113.73113.73146,700
Apr 04, 2019113.11114.49111.21112.08112.08201,400
Apr 03, 2019111.23112.83110.24112.74112.74288,100
Apr 02, 2019109.85110.08108.40109.92109.92224,700
Apr 01, 2019106.97109.75106.32109.65109.65264,700
Mar 29, 2019108.41109.01104.84105.61105.61313,000
Mar 28, 2019104.93108.00104.55107.64107.64188,500
Mar 27, 2019106.94107.84103.74104.53104.53230,800
Mar 26, 2019108.12109.89106.32107.44107.44320,700
Mar 25, 2019103.32107.31103.18106.55106.55318,300
Mar 22, 2019106.18107.00101.99103.71103.71315,200
Mar 21, 2019104.15107.48104.15107.19107.19559,500
Mar 20, 2019104.90106.88103.71104.92104.92291,000
Mar 19, 2019107.47108.38104.35104.98104.98532,100
Mar 18, 2019101.66107.08101.66106.94106.94806,600
Mar 15, 2019104.25104.56101.17101.18101.187,874,500
Mar 14, 2019105.69107.00103.57104.12104.12444,700
Mar 13, 2019108.68109.00104.69105.34105.34754,200
Mar 12, 2019112.13112.21109.80111.42111.42338,000
Mar 11, 2019110.84112.35109.62111.87111.87189,900
Mar 08, 2019110.25111.02109.22110.40110.40185,000
Mar 07, 2019114.96114.96111.25111.38111.38339,800
Mar 06, 2019115.65116.67114.22114.88114.88253,900
Mar 05, 2019115.11116.70114.17115.74115.74161,300
Mar 04, 2019116.09116.92113.67114.87114.87295,800
Mar 01, 2019115.70117.42115.04116.81116.81208,000
Feb 28, 2019114.82115.60113.86115.22115.22206,000
Feb 27, 2019113.33115.56113.00115.14115.14200,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...