Ingevity Corporation Common Stock Historical Stock Prices

NGVT 
$50.03
*  
0.07
0.14%
Get NGVT Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading NGVT now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    NGVT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.94 50.40 48.74 50.03 188,695
12/06/2016 49.89 50.4 48.74 50.03 188,695
12/05/2016 50.1 50.58 49.53 49.96 195,637
12/02/2016 50.08 51.2 49.34 49.85 240,442
12/01/2016 52.54 53.37 49.7 50.21 373,436
11/30/2016 50.95 53.48 50.75 52.37 312,129
11/29/2016 52.23 52.23 51 51.29 198,659
11/28/2016 53.35 53.387 51.58 52.12 134,727
11/25/2016 52.63 53.59 52.23 53.57 86,898
11/23/2016 51.41 52.66 50.98 52.63 132,083
11/22/2016 51.64 52.94 51.09 51.73 322,659
11/21/2016 50.35 51.14 50.23 50.98 184,439
11/18/2016 50.6 51.01 50.08 50.5 182,037
11/17/2016 49.71 52.11 49.47 50.5 367,176
11/16/2016 49.16 50.505 48.94 49.47 380,540
11/15/2016 49.01 49.13 47.9929 48.98 153,772
11/14/2016 49.13 50.2 48.69 49.13 221,754
11/11/2016 47.18 49.12 46.66 48.79 349,924
11/10/2016 46.92 47.42 45.33 47.17 686,163
11/09/2016 44.38 46.965 44.1245 46.56 182,559
11/08/2016 44.47 45.185 43.7848 45 128,651
11/07/2016 45.81 45.81 44.51 44.58 289,446
11/04/2016 44.54 45.99 43.77 45.09 384,581
11/03/2016 42 46.25 42 44.15 875,187
11/02/2016 40.99 41.135 40.41 40.63 242,294
11/01/2016 41.43 41.43 40.76 41.18 274,173
10/31/2016 41.33 41.5 40.24 41.4 358,738
10/28/2016 41.55 41.78 40.53 41.13 373,991
10/27/2016 42.69 42.69 41.44 41.62 246,112
10/26/2016 42.78 42.91 42.175 42.58 192,805
10/25/2016 43.56 43.865 42.68 43.06 132,664
10/24/2016 42.58 43.84 42.34 43.7 251,492
10/21/2016 41.59 42.5 41.5701 42.36 110,849
10/20/2016 42.32 42.65 41.87 42.23 194,492
10/19/2016 42.72 42.89 42.245 42.34 165,464
10/18/2016 42.73 42.96 42.5 42.61 112,461
10/17/2016 42.56 42.65 42.13 42.43 219,396
10/14/2016 42.67 43.19 42.12 42.64 190,358
10/13/2016 42.3 42.92 42.221 42.5 189,643
10/12/2016 42.91 43.09 42.66 42.72 57,928
10/11/2016 43.26 43.605 42.47 42.92 179,247
10/10/2016 43.13 43.6 42.01 43.43 186,902
10/07/2016 43.6 44.03 42.97 43 176,187
10/06/2016 43.05 43.55 42.63 43.36 355,720
10/05/2016 43.62 43.96 42.79 43.05 343,182
10/04/2016 44.32 44.75 42.92 43.41 520,147
10/03/2016 46.08 46.38 43.87 44.32 768,922
09/30/2016 47.01 47.37 46.07 46.1 495,503
09/29/2016 47.47 48.26 46.83 46.98 251,577
09/28/2016 46.71 47.81 46.43 47.46 203,034
09/27/2016 47.39 47.62 46.14 46.92 279,398
09/26/2016 47.67 48.3 47.19 47.2 235,611
09/23/2016 47.89 48 47.15 47.77 225,072
09/22/2016 47 47.81 46.85 47.69 314,988
09/21/2016 46.65 46.87 45.6 46.79 148,633
09/20/2016 45.95 46.6 45.6 46.28 201,634
09/19/2016 45.93 46.58 45.58 45.76 217,477
09/16/2016 46.29 46.422 45.39 46.01 536,354
09/15/2016 43.88 46.71 43.76 46.21 563,895
09/14/2016 42.24 43.835 41.86 43.76 280,236
09/13/2016 42.76 42.91 41.82 42.34 284,325
09/12/2016 43.23 43.74 42.81 43.15 312,171
09/09/2016 43.92 44.11 42.74 43.36 309,575
09/08/2016 44.43 44.94 44.1205 44.21 149,009
09/07/2016 45.42 45.42 44.26 44.49 260,600
09/06/2016 44.64 46.57 44.29 45.31 619,767
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?