Ingevity

NGVT
🏛️ usa →
54.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.27 56.27 56.23 56.25 2.5K
09:33 56.25 56.25 56.25 56.25 0.2K
09:34 56.25 56.41 56.25 56.41 0.6K
09:35 56.41 56.41 56.41 56.41 0.2K
09:41 56.41 56.41 56.41 56.41 0.3K
09:42 56.09 56.09 56.09 56.09 0.5K
09:46 56.39 56.39 56.39 56.39 0.4K
09:53 56.24 56.24 56.24 56.24 0.2K
10:01 56.44 56.59 56.44 56.59 2.7K
10:02 56.43 56.43 56.43 56.43 0.9K
10:06 56.60 56.60 56.60 56.60 5.6K
10:07 56.65 56.65 56.65 56.65 1.9K
10:10 57.02 57.02 57.02 57.02 1.7K
10:18 57.21 57.21 57.21 57.21 0.3K
10:21 57.09 57.11 57.09 57.11 0.2K
10:22 57.11 57.11 57.11 57.11 0.7K
10:28 56.92 56.92 56.92 56.92 0.6K
10:29 56.94 56.94 56.94 56.94 1.2K
10:35 57.04 57.05 57.04 57.05 1.0K
10:36 56.92 56.92 56.92 56.92 0.7K
10:46 56.84 56.84 56.84 56.84 0.3K
10:48 56.93 56.93 56.93 56.93 0.2K
10:52 56.94 56.94 56.94 56.94 3.6K
10:58 56.81 56.83 56.81 56.83 0.8K
11:00 56.78 56.78 56.78 56.78 0.9K
11:01 56.72 56.72 56.72 56.72 0.5K
11:04 56.65 56.65 56.65 56.65 0.1K
11:05 56.71 56.71 56.71 56.71 0.5K
11:08 56.64 56.64 56.64 56.64 0.4K
11:11 56.47 56.47 56.47 56.47 0.3K
11:13 56.38 56.38 56.38 56.38 0.3K
11:14 56.37 56.37 56.37 56.37 0.1K
11:15 56.45 56.45 56.45 56.45 1.3K
11:16 56.51 56.51 56.51 56.51 0.5K
11:19 56.51 56.51 56.51 56.51 0.5K
11:25 56.54 56.54 56.54 56.54 1.0K
11:32 56.42 56.42 56.35 56.35 0.9K
11:34 56.38 56.38 56.38 56.38 0.8K
11:39 56.43 56.43 56.43 56.43 0.9K
11:46 56.29 56.29 56.20 56.20 1.1K
11:53 56.12 56.12 56.12 56.12 0.6K
11:57 56.06 56.06 56.06 56.06 0.6K
12:01 56.09 56.09 56.09 56.09 0.4K
12:02 56.09 56.12 56.09 56.12 1.1K
12:04 56.11 56.11 56.11 56.11 0.2K
12:07 56.08 56.08 56.08 56.08 1.7K
12:12 56.11 56.11 56.11 56.11 0.4K
12:14 56.18 56.18 56.18 56.18 1.1K
12:17 56.25 56.25 56.22 56.22 1.1K
12:30 56.34 56.34 56.34 56.34 0.9K
12:38 56.35 56.35 56.35 56.35 1.2K
12:40 56.31 56.34 56.31 56.34 0.9K
12:41 56.28 56.28 56.28 56.28 0.3K
12:44 56.34 56.34 56.34 56.34 0.2K
12:45 56.34 56.34 56.34 56.34 1.0K
12:55 56.29 56.29 56.29 56.29 0.2K
12:57 56.24 56.24 56.21 56.21 1.6K
13:01 56.13 56.13 56.07 56.07 0.8K
13:08 56.05 56.05 56.05 56.05 0.8K
13:09 56.02 56.02 56.01 56.01 0.9K
13:12 56.01 56.01 56.01 56.01 0.4K
13:13 56.04 56.04 56.04 56.04 0.4K
13:14 55.96 55.96 55.96 55.96 1.1K
13:19 55.89 55.89 55.89 55.89 0.8K
13:24 55.72 55.73 55.68 55.68 1.4K
13:30 55.71 55.71 55.65 55.65 2.3K
13:31 55.60 55.60 55.54 55.54 0.9K
13:32 55.54 55.54 55.54 55.54 1.0K
13:35 55.51 55.51 55.51 55.51 0.5K
13:36 55.48 55.48 55.47 55.47 1.3K
13:41 55.28 55.28 55.28 55.28 1.5K
13:43 55.31 55.31 55.31 55.31 0.6K
13:46 55.33 55.33 55.33 55.33 0.3K
13:49 55.24 55.24 55.24 55.24 0.5K
13:51 55.31 55.31 55.28 55.28 1.3K
13:59 55.24 55.24 55.24 55.24 1.1K
14:02 55.13 55.13 55.13 55.13 0.7K
14:06 55.22 55.25 55.22 55.25 3.0K
14:12 55.42 55.42 55.42 55.42 0.4K
14:16 55.43 55.43 55.43 55.43 1.0K
14:23 55.37 55.37 55.37 55.37 2.1K
14:24 55.30 55.30 55.26 55.26 3.5K
14:25 55.30 55.30 55.30 55.30 2.6K
14:26 55.36 55.36 55.35 55.35 1.9K
14:31 55.37 55.37 55.37 55.37 0.1K
14:32 55.35 55.35 55.35 55.35 0.4K
14:33 55.36 55.36 55.36 55.36 0.8K
14:36 55.37 55.37 55.37 55.37 1.1K
14:41 55.31 55.31 55.31 55.31 1.4K
14:43 55.37 55.37 55.37 55.37 1.8K
14:44 55.42 55.42 55.42 55.42 0.3K
14:45 55.42 55.42 55.42 55.42 1.1K
14:50 55.36 55.41 55.36 55.41 1.6K
14:52 55.44 55.55 55.44 55.55 2.6K
14:54 55.65 55.65 55.65 55.65 3.0K
15:08 55.34 55.34 55.34 55.34 0.6K
15:12 55.44 55.44 55.44 55.44 1.2K
15:17 55.37 55.37 55.37 55.37 1.2K
15:22 55.42 55.42 55.42 55.42 1.4K
15:27 55.46 55.46 55.46 55.46 0.2K
15:28 55.48 55.49 55.48 55.49 1.5K
15:29 55.52 55.52 55.52 55.52 0.5K
15:30 55.53 55.53 55.53 55.53 0.4K
15:31 55.52 55.52 55.52 55.52 0.5K
15:32 55.51 55.51 55.51 55.51 0.8K
15:34 55.48 55.48 55.48 55.48 1.3K
15:35 55.42 55.42 55.42 55.42 1.6K
15:37 55.48 55.49 55.48 55.49 1.6K
15:38 55.54 55.54 55.54 55.54 0.7K
15:39 55.59 55.59 55.59 55.59 0.2K
15:40 55.64 55.64 55.60 55.60 2.0K
15:42 55.61 55.61 55.61 55.61 0.5K
15:43 55.57 55.57 55.57 55.57 2.1K
15:46 55.54 55.56 55.54 55.56 2.0K
15:47 55.51 55.52 55.51 55.52 1.6K
15:48 55.48 55.48 55.48 55.48 0.4K
15:49 55.48 55.48 55.48 55.48 0.3K
15:50 55.49 55.57 55.49 55.57 2.2K
15:52 55.56 55.56 55.56 55.56 1.2K
15:53 55.56 55.56 55.55 55.55 2.4K
15:54 55.54 55.55 55.54 55.55 1.2K
15:55 55.49 55.49 55.49 55.49 3.8K
15:56 55.44 55.48 55.44 55.48 4.8K
15:57 55.48 55.48 55.45 55.45 2.1K
15:58 55.45 55.45 55.37 55.40 6.5K
15:59 55.40 55.40 55.28 55.31 57.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 55.38 55.20 53.93 54.51 0.2M
2025-09-26 54.62 55.56 54.41 55.11 0.2M
2025-09-25 54.89 54.94 53.82 54.37 0.2M
2025-09-24 56.07 57.21 55.13 55.33 0.2M
2025-09-23 57.59 57.86 56.03 56.13 0.2M
2025-09-22 56.22 57.54 56.01 56.72 0.2M
2025-09-19 58.05 58.05 55.75 56.35 0.7M
2025-09-18 57.61 58.02 56.94 57.84 0.2M
2025-09-17 56.85 58.63 56.14 56.58 0.2M
2025-09-16 58.23 58.27 55.90 56.28 0.2M
2025-09-15 58.30 59.13 58.11 58.69 0.1M
2025-09-12 58.32 58.87 57.68 58.15 0.2M
2025-09-11 56.99 59.08 56.99 58.78 0.2M
2025-09-10 58.42 59.26 57.09 57.09 0.3M
2025-09-09 60.00 60.50 58.54 58.80 0.3M
2025-09-08 59.70 60.77 58.71 60.74 0.2M
2025-09-05 59.00 59.95 58.76 59.77 0.2M
2025-09-04 57.93 59.46 57.93 58.88 0.3M
2025-09-03 58.06 58.73 57.50 57.89 0.2M
2025-09-02 57.20 58.71 57.20 58.55 0.2M
2025-08-29 58.18 58.59 57.73 58.38 0.2M
2025-08-28 57.86 58.16 56.74 57.95 0.2M
2025-08-27 56.70 57.77 56.43 57.40 0.3M
2025-08-26 56.92 57.23 56.16 56.99 0.4M
2025-08-25 57.40 57.87 56.72 56.87 0.3M
2025-08-22 54.85 57.92 54.38 57.79 0.4M
2025-08-21 54.24 54.86 53.79 54.54 0.3M
2025-08-20 55.16 55.55 54.70 54.72 0.3M
2025-08-19 55.79 56.89 55.10 55.16 0.2M
2025-08-18 54.40 55.40 54.40 55.35 0.2M
2025-08-15 55.38 55.38 54.50 54.57 0.2M
2025-08-14 54.40 55.13 54.10 55.09 0.3M
2025-08-13 54.27 55.89 54.13 55.50 0.3M
2025-08-12 52.01 54.13 52.01 53.86 0.2M
2025-08-11 52.02 53.23 51.76 52.20 0.4M
2025-08-08 50.25 52.05 49.94 51.27 0.5M
2025-08-07 49.90 50.54 49.26 50.51 0.4M
2025-08-06 49.59 50.05 48.38 48.89 0.5M
2025-08-05 46.83 49.73 45.66 49.56 1.2M
2025-08-04 40.47 41.07 40.40 40.85 0.3M
2025-08-01 40.58 40.83 39.74 40.40 0.3M
2025-07-31 41.52 42.45 41.30 41.79 0.3M
2025-07-30 43.94 43.94 42.08 42.35 0.2M
2025-07-29 46.11 46.11 43.88 44.09 0.2M
2025-07-28 46.24 46.24 45.41 45.66 0.2M
2025-07-25 46.02 46.40 45.38 46.40 0.2M
2025-07-24 46.20 46.70 45.65 45.76 0.2M
2025-07-23 47.03 47.36 46.08 46.63 0.2M
2025-07-22 45.72 46.88 45.72 46.31 0.2M
2025-07-21 46.85 46.85 46.06 46.18 0.1M
2025-07-18 46.73 46.86 45.51 46.16 0.2M
2025-07-17 45.24 46.62 45.24 46.32 0.2M
2025-07-16 45.68 46.28 44.71 45.49 0.2M
2025-07-15 47.63 47.63 45.53 45.54 0.2M
2025-07-14 47.47 47.47 46.13 47.10 0.1M
2025-07-11 47.48 47.87 46.70 47.56 0.2M
2025-07-10 47.22 48.64 47.06 48.22 0.2M
2025-07-09 47.45 47.45 46.19 47.42 0.3M
2025-07-08 45.91 47.40 45.90 46.79 0.3M
2025-07-07 45.76 46.50 45.22 45.34 0.2M
2025-07-03 47.00 47.21 46.55 46.76 0.1M
2025-07-02 44.70 46.88 44.34 46.79 0.3M
2025-07-01 41.42 45.77 41.42 44.40 0.2M
2025-06-30 43.49 43.72 42.71 43.09 0.2M
2025-06-27 43.37 43.78 42.75 43.36 0.4M
2025-06-26 42.40 43.23 42.32 43.14 0.2M
2025-06-25 41.70 42.73 41.04 42.17 0.2M
2025-06-24 42.89 43.22 41.90 41.94 0.2M
2025-06-23 41.13 42.33 40.63 42.26 0.2M
2025-06-20 41.71 41.78 41.28 41.31 0.3M
2025-06-18 41.25 42.05 41.00 41.38 0.1M
2025-06-17 42.21 42.44 41.26 41.42 0.2M
2025-06-16 42.45 43.03 42.04 42.53 0.2M
2025-06-13 42.41 43.36 41.63 42.01 0.3M
2025-06-12 44.14 44.41 42.98 43.20 0.2M
2025-06-11 43.99 45.00 43.90 44.53 0.2M
2025-06-10 44.05 44.53 43.42 43.97 0.2M
2025-06-09 42.60 44.31 42.40 43.32 0.2M
2025-06-06 42.20 42.48 41.67 42.05 0.2M
2025-06-05 41.77 42.02 41.10 41.14 0.1M
2025-06-04 41.70 41.75 40.83 41.45 0.2M
2025-06-03 40.60 42.04 40.25 41.72 0.2M
2025-06-02 41.32 41.32 40.45 40.72 0.2M
2025-05-30 42.51 42.51 41.14 41.37 0.2M
2025-05-29 43.03 43.52 42.56 42.81 0.2M
2025-05-28 43.56 43.96 42.40 42.60 0.3M
2025-05-27 41.53 43.82 41.53 43.75 0.3M
2025-05-23 40.34 41.30 40.17 40.89 0.2M
2025-05-22 40.92 41.54 40.26 41.31 0.2M
2025-05-21 42.01 42.36 40.74 41.06 0.3M
2025-05-20 42.17 42.79 42.17 42.57 0.1M
2025-05-19 41.92 42.65 41.73 42.38 0.2M
2025-05-16 42.73 43.17 42.23 42.95 0.2M
2025-05-15 42.76 43.40 42.45 42.89 0.3M
2025-05-14 42.98 43.59 42.63 43.26 0.3M
2025-05-13 43.38 43.94 42.91 43.21 0.3M
2025-05-12 42.96 43.93 41.81 43.04 0.3M
2025-05-09 40.39 40.83 39.85 40.47 0.3M
2025-05-08 39.87 40.69 39.17 40.29 0.3M
2025-05-07 38.80 39.41 36.47 39.23 0.6M
2025-05-06 36.68 40.12 36.18 39.20 0.6M
2025-05-05 34.45 36.04 34.45 35.52 0.5M
2025-05-02 33.71 35.59 33.71 35.04 0.3M
2025-05-01 33.09 33.70 32.72 33.28 0.2M
2025-04-30 32.53 33.09 31.91 32.98 0.2M
2025-04-29 32.49 33.69 32.34 33.03 0.2M
2025-04-28 32.90 33.51 31.88 32.52 0.3M
2025-04-25 32.46 32.90 31.82 32.88 0.3M
2025-04-24 31.32 32.90 30.86 32.85 0.2M
2025-04-23 33.03 34.19 31.74 31.86 0.2M
2025-04-22 31.70 32.01 30.68 31.67 0.2M
2025-04-21 31.21 31.47 30.19 31.11 0.2M
2025-04-17 31.12 31.86 31.12 31.58 0.3M
2025-04-16 31.58 31.88 30.41 31.07 0.2M
2025-04-15 31.49 32.15 31.21 31.79 0.2M
2025-04-14 32.67 32.67 31.21 31.74 0.2M
2025-04-11 31.06 32.13 30.62 31.96 0.2M
2025-04-10 32.17 32.24 30.29 31.27 0.3M
2025-04-09 28.92 34.36 28.49 33.40 0.4M
2025-04-08 33.19 33.42 29.43 29.88 0.5M
2025-04-07 30.48 32.96 29.01 31.73 0.6M
2025-04-04 32.85 33.14 30.13 31.43 0.4M
2025-04-03 36.92 37.38 34.37 34.67 0.3M
2025-04-02 38.05 39.63 38.05 39.54 0.2M
2025-04-01 39.40 39.60 37.77 38.85 0.2M
2025-03-31 39.12 39.89 38.32 39.59 0.4M
2025-03-28 39.72 40.23 39.23 39.62 0.3M
2025-03-27 43.16 43.16 39.49 39.72 0.4M
2025-03-26 43.43 44.20 42.64 43.32 0.2M
2025-03-25 43.07 43.54 42.73 43.07 0.1M
2025-03-24 43.41 44.14 42.85 43.21 0.2M
2025-03-21 42.35 42.38 40.79 42.38 0.5M
2025-03-20 43.50 44.04 42.94 43.14 0.2M
2025-03-19 44.36 44.50 43.52 44.25 0.2M
2025-03-18 44.09 44.45 43.54 43.90 0.2M
2025-03-17 43.65 44.48 43.65 44.23 0.2M
2025-03-14 44.08 44.73 43.52 43.95 0.2M
2025-03-13 44.79 45.38 42.53 43.38 0.2M
2025-03-12 46.95 46.99 44.73 45.08 0.3M
2025-03-11 44.26 46.84 43.64 46.49 0.6M
2025-03-10 46.69 47.30 43.71 44.01 0.4M
2025-03-07 46.04 47.53 45.72 47.36 0.4M
2025-03-06 45.78 47.33 45.50 46.63 0.2M
2025-03-05 43.94 46.48 43.94 46.41 0.3M
2025-03-04 44.36 45.11 43.21 44.02 0.2M
2025-03-03 47.56 48.12 44.81 45.24 0.3M
2025-02-28 47.56 48.55 46.88 47.66 0.2M
2025-02-27 48.26 48.67 46.50 47.63 0.4M
2025-02-26 50.00 50.09 48.37 48.87 0.4M
2025-02-25 46.63 48.42 46.09 48.02 0.4M
2025-02-24 46.34 46.84 45.95 46.11 0.2M
2025-02-21 47.53 47.53 45.76 46.01 0.3M
2025-02-20 48.30 48.69 45.72 46.74 0.5M
2025-02-19 46.60 49.46 45.50 48.26 0.5M
2025-02-18 45.33 46.33 45.10 45.84 0.3M
2025-02-14 45.85 46.90 44.82 45.10 0.2M
2025-02-13 45.02 45.71 44.84 45.18 0.1M
2025-02-12 44.27 44.73 43.88 44.62 0.2M
2025-02-11 44.10 45.62 44.10 45.50 0.2M
2025-02-10 43.11 44.83 42.49 44.36 0.4M
2025-02-07 43.70 44.19 42.57 42.62 0.1M
2025-02-06 45.23 45.57 43.49 43.77 0.2M
2025-02-05 44.87 45.19 44.11 44.62 0.2M
2025-02-04 43.51 45.10 43.51 44.83 0.2M
2025-02-03 44.13 44.30 42.95 43.58 0.1M
2025-01-31 45.51 46.37 44.95 45.35 0.2M
2025-01-30 46.32 46.52 45.34 45.83 0.1M
2025-01-29 45.69 46.29 45.20 45.66 0.2M
2025-01-28 45.63 46.29 45.61 45.65 0.2M
2025-01-27 47.00 47.49 45.61 45.90 0.2M
2025-01-24 47.66 47.66 46.08 46.91 0.2M
2025-01-23 46.80 48.49 46.50 47.99 0.2M
2025-01-22 47.27 48.05 46.79 47.25 0.2M
2025-01-21 47.83 48.14 47.20 47.73 0.2M
2025-01-17 47.55 47.72 45.99 47.20 0.3M
2025-01-16 43.35 47.59 42.86 46.46 0.4M
2025-01-15 41.51 42.29 40.85 41.87 0.2M
2025-01-14 39.95 40.60 39.49 40.08 0.2M
2025-01-13 37.86 40.21 37.62 39.68 0.2M
2025-01-10 36.77 38.05 36.25 38.00 0.2M
2025-01-08 38.16 38.16 37.39 37.74 0.3M
2025-01-07 39.65 40.09 37.84 38.53 0.2M
2025-01-06 40.26 40.82 39.58 39.61 0.3M
2025-01-03 39.68 39.88 38.98 39.86 0.3M
2025-01-02 40.98 41.44 39.54 39.54 0.1M