Ingevity

NGVT
🏛️ usa →
55.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 72.48 72.66 71.68 71.70 0.1M
2021-12-30 72.43 73.38 72.23 72.27 0.2M
2021-12-29 72.01 72.85 72.01 72.59 0.1M
2021-12-28 72.61 73.58 72.14 72.39 0.1M
2021-12-27 72.05 72.81 71.67 72.74 0.1M
2021-12-23 71.81 72.65 71.24 71.94 0.1M
2021-12-22 70.89 71.76 70.56 71.22 0.1M
2021-12-21 70.53 71.83 69.73 71.15 0.2M
2021-12-20 70.75 70.75 67.20 69.65 0.2M
2021-12-17 69.91 72.56 69.11 71.87 0.5M
2021-12-16 71.20 71.37 69.93 70.12 0.2M
2021-12-15 70.34 70.79 68.79 70.62 0.2M
2021-12-14 71.69 73.19 70.04 70.53 0.2M
2021-12-13 73.50 74.29 71.06 71.69 0.2M
2021-12-10 77.19 77.34 73.46 73.90 0.4M
2021-12-09 75.20 76.72 75.20 76.39 0.2M
2021-12-08 76.10 76.98 75.63 76.36 0.2M
2021-12-07 77.74 78.37 75.26 75.49 0.2M
2021-12-06 74.29 77.49 74.03 76.91 0.2M
2021-12-03 73.42 73.44 72.00 72.77 0.1M
2021-12-02 72.24 73.02 71.79 72.82 0.2M
2021-12-01 73.43 75.45 71.55 71.66 0.2M
2021-11-30 73.11 73.85 71.18 71.91 0.2M
2021-11-29 75.78 75.78 73.79 74.05 0.2M
2021-11-26 75.18 76.14 73.56 74.30 0.1M
2021-11-24 78.41 79.03 77.72 77.93 0.1M
2021-11-23 79.12 79.80 78.18 79.11 0.1M
2021-11-22 79.44 80.89 78.90 78.98 0.1M
2021-11-19 77.66 79.30 77.66 78.83 0.1M
2021-11-18 78.55 78.58 77.12 78.36 0.1M
2021-11-17 77.84 79.04 77.44 79.02 0.1M
2021-11-16 82.82 82.82 78.56 78.58 0.2M
2021-11-15 83.65 83.65 81.92 82.84 0.2M
2021-11-12 82.37 83.29 81.91 83.18 0.2M
2021-11-11 80.65 82.26 80.07 81.84 0.1M
2021-11-10 79.32 80.97 78.84 80.83 0.2M
2021-11-09 81.07 81.43 78.49 79.08 0.4M
2021-11-08 83.06 83.06 80.69 81.26 0.2M
2021-11-05 79.50 82.28 79.02 82.17 0.2M
2021-11-04 79.89 80.87 78.72 78.88 0.2M
2021-11-03 79.01 80.24 78.68 79.35 0.2M
2021-11-02 78.53 79.04 77.43 79.01 0.2M
2021-11-01 78.34 79.89 77.72 78.29 0.3M
2021-10-29 78.25 79.40 77.80 77.91 0.3M
2021-10-28 76.00 78.57 75.89 78.24 0.3M
2021-10-27 78.29 78.62 76.23 76.32 0.2M
2021-10-26 78.64 79.12 78.04 78.68 0.1M
2021-10-25 78.87 79.44 78.53 78.72 0.2M
2021-10-22 79.42 79.74 78.57 78.63 0.2M
2021-10-21 78.52 79.08 77.88 78.99 0.3M
2021-10-20 77.44 78.75 77.07 78.64 0.2M
2021-10-19 78.18 78.18 76.92 77.37 0.1M
2021-10-18 77.42 78.86 77.02 77.73 0.2M
2021-10-15 79.58 79.64 77.95 77.95 0.2M
2021-10-14 76.99 78.72 76.65 78.33 0.2M
2021-10-13 75.23 76.27 74.55 76.19 0.1M
2021-10-12 74.59 75.46 74.44 75.11 0.1M
2021-10-11 75.52 76.29 74.89 74.93 0.1M
2021-10-08 76.13 76.25 75.32 75.38 0.1M
2021-10-07 74.63 76.11 74.59 75.79 0.1M
2021-10-06 73.19 74.16 72.33 74.15 0.3M
2021-10-05 75.34 75.98 74.07 74.20 0.2M
2021-10-04 74.75 75.95 74.12 75.06 0.3M
2021-10-01 71.61 74.57 71.15 74.37 0.3M
2021-09-30 73.60 74.10 71.31 71.37 0.2M
2021-09-29 72.85 74.04 71.64 72.94 0.2M
2021-09-28 73.12 73.43 72.37 72.56 0.2M
2021-09-27 72.71 73.97 72.36 72.95 0.2M
2021-09-24 70.55 72.65 70.55 72.15 0.2M
2021-09-23 69.77 71.77 69.77 71.20 0.2M
2021-09-22 70.94 70.94 69.56 69.60 0.2M
2021-09-21 72.22 72.22 69.91 70.03 0.2M
2021-09-20 69.65 71.56 69.47 71.39 0.3M
2021-09-17 73.23 73.23 70.68 71.61 0.8M
2021-09-16 74.05 74.28 71.80 72.98 0.3M
2021-09-15 73.80 75.26 73.80 74.11 0.3M
2021-09-14 75.11 75.36 73.64 73.87 0.2M
2021-09-13 74.75 75.13 73.66 74.58 0.2M
2021-09-10 77.53 77.83 73.55 73.64 0.2M
2021-09-09 76.05 78.12 76.05 77.00 0.2M
2021-09-08 77.52 77.71 75.95 76.32 0.2M
2021-09-07 77.92 79.10 77.90 78.21 0.1M
2021-09-03 79.76 80.28 78.55 78.80 0.1M
2021-09-02 80.75 80.88 79.76 80.40 0.2M
2021-09-01 80.51 80.80 79.05 80.06 0.1M
2021-08-31 80.90 81.43 80.24 80.39 0.2M
2021-08-30 82.45 83.08 81.09 81.22 0.1M
2021-08-27 80.06 82.57 80.06 82.05 0.1M
2021-08-26 80.88 81.34 79.25 79.28 0.1M
2021-08-25 79.67 81.40 79.26 81.28 0.1M
2021-08-24 79.19 80.37 78.89 79.44 0.2M
2021-08-23 78.39 79.42 77.89 79.19 0.2M
2021-08-20 77.40 78.32 76.50 77.57 0.1M
2021-08-19 78.54 78.78 77.13 77.72 0.2M
2021-08-18 81.82 82.20 79.89 79.97 0.2M
2021-08-17 81.42 82.68 80.32 81.98 0.1M
2021-08-16 83.36 83.38 81.91 82.80 0.1M
2021-08-13 82.74 84.28 82.60 84.23 0.1M
2021-08-12 83.39 83.89 82.35 83.03 0.1M
2021-08-11 81.16 83.44 80.15 83.35 0.2M
2021-08-10 80.80 81.76 80.38 80.96 0.4M
2021-08-09 81.50 82.00 80.49 80.49 0.2M
2021-08-06 83.70 83.97 81.67 82.42 0.2M
2021-08-05 81.39 82.82 81.20 81.85 0.2M
2021-08-04 82.33 83.24 80.37 80.39 0.2M
2021-08-03 84.78 84.78 81.92 83.72 0.2M
2021-08-02 85.76 88.02 83.36 83.96 0.3M
2021-07-30 86.45 87.39 84.88 84.94 0.3M
2021-07-29 85.00 88.58 83.95 87.31 0.3M
2021-07-28 82.69 83.64 81.84 83.27 0.2M
2021-07-27 81.02 82.90 80.71 82.84 0.2M
2021-07-26 80.79 82.09 80.64 82.07 0.2M
2021-07-23 79.15 80.10 77.65 80.04 0.1M
2021-07-22 77.69 78.26 77.19 78.10 0.1M
2021-07-21 79.44 80.04 77.95 78.41 0.1M
2021-07-20 75.95 78.80 75.79 78.08 0.2M
2021-07-19 77.70 78.05 75.88 76.28 0.2M
2021-07-16 81.46 81.53 78.86 79.03 0.2M
2021-07-15 80.85 81.86 80.63 80.82 0.1M
2021-07-14 81.84 83.02 81.34 81.44 0.1M
2021-07-13 82.87 83.27 81.11 81.39 0.1M
2021-07-12 80.84 83.46 80.84 83.26 0.2M
2021-07-09 82.09 82.88 81.58 82.07 0.1M
2021-07-08 79.90 81.52 79.38 80.63 0.2M
2021-07-07 79.00 81.52 79.00 81.40 0.2M
2021-07-06 81.68 81.89 78.88 79.25 0.2M
2021-07-02 82.23 82.38 81.15 81.98 0.1M
2021-07-01 82.21 82.87 81.68 82.15 0.2M
2021-06-30 79.07 81.57 79.06 81.36 0.2M
2021-06-29 80.49 81.44 79.51 79.72 0.2M
2021-06-28 81.69 81.74 80.12 80.24 0.2M
2021-06-25 82.81 84.03 81.80 81.87 0.7M
2021-06-24 81.76 83.26 81.12 83.01 0.3M
2021-06-23 81.85 82.76 81.24 81.50 0.2M
2021-06-22 81.10 82.11 80.02 81.47 0.2M
2021-06-21 80.00 81.47 80.00 80.77 0.4M
2021-06-18 79.12 80.04 78.74 79.69 0.8M
2021-06-17 80.92 80.92 77.73 79.59 0.3M
2021-06-16 80.42 81.80 79.80 80.93 0.2M
2021-06-15 80.87 81.51 79.77 81.09 0.2M
2021-06-14 83.19 83.26 80.67 80.74 0.3M
2021-06-11 83.31 84.11 82.99 83.61 0.1M
2021-06-10 84.00 84.00 82.83 82.96 0.2M
2021-06-09 83.90 83.99 82.83 82.85 0.2M
2021-06-08 83.49 84.37 82.87 83.98 0.1M
2021-06-07 85.48 85.86 83.67 83.70 0.2M
2021-06-04 84.95 85.86 84.50 85.70 0.2M
2021-06-03 83.81 84.80 82.51 84.52 0.2M
2021-06-02 85.93 85.93 83.50 83.56 0.3M
2021-06-01 83.61 85.54 83.19 85.50 0.3M
2021-05-28 83.22 83.22 81.30 82.31 0.2M
2021-05-27 84.06 84.46 83.25 83.30 0.2M
2021-05-26 83.50 83.69 82.10 82.97 0.2M
2021-05-25 85.75 86.09 82.83 82.91 0.2M
2021-05-24 85.46 86.04 84.43 85.78 0.1M
2021-05-21 86.58 86.93 84.64 84.98 0.2M
2021-05-20 87.09 87.09 84.90 85.60 0.2M
2021-05-19 87.36 88.00 86.08 87.02 0.2M
2021-05-18 88.96 89.55 88.31 88.49 0.2M
2021-05-17 88.38 89.53 87.27 89.41 0.1M
2021-05-14 89.33 89.40 88.06 89.24 0.2M
2021-05-13 85.46 89.03 85.46 88.77 0.3M
2021-05-12 86.70 88.00 85.20 85.39 0.4M
2021-05-11 85.27 87.02 85.27 86.86 0.2M
2021-05-10 87.99 89.16 86.66 86.72 0.3M
2021-05-07 85.79 87.85 84.73 87.59 0.2M
2021-05-06 86.86 86.86 84.34 86.40 0.3M
2021-05-05 85.67 89.26 84.70 86.48 0.5M
2021-05-04 82.38 85.25 80.86 85.00 0.5M
2021-05-03 79.25 82.27 78.91 82.13 0.4M
2021-04-30 77.58 79.38 76.79 78.08 0.5M
2021-04-29 75.86 78.00 73.39 77.99 0.4M
2021-04-28 74.53 76.22 74.53 75.85 0.4M
2021-04-27 74.22 74.57 72.90 74.55 0.2M
2021-04-26 73.36 74.95 72.79 74.21 0.2M
2021-04-23 71.85 73.22 71.58 72.96 0.2M
2021-04-22 71.53 72.58 71.13 71.63 0.2M
2021-04-21 70.52 71.60 69.96 71.19 0.2M
2021-04-20 72.98 73.09 70.00 70.45 0.2M
2021-04-19 73.77 74.02 72.76 73.21 0.1M
2021-04-16 74.06 74.87 73.57 74.13 0.2M
2021-04-15 72.74 73.10 71.66 72.85 0.2M
2021-04-14 71.70 73.52 71.70 72.38 0.2M
2021-04-13 70.99 71.74 70.06 71.63 0.3M
2021-04-12 71.78 72.26 70.69 71.26 0.2M
2021-04-09 70.83 71.96 70.70 71.50 0.3M
2021-04-08 71.52 71.81 70.17 70.96 0.2M
2021-04-07 74.23 74.23 71.41 71.45 0.2M
2021-04-06 74.29 75.54 73.81 74.39 0.2M
2021-04-05 76.40 77.10 74.36 74.75 0.2M
2021-04-01 75.87 76.39 74.70 75.73 0.3M
2021-03-31 76.94 77.13 75.49 75.53 0.3M
2021-03-30 75.25 77.43 75.25 76.90 0.2M
2021-03-29 75.98 77.62 75.37 75.42 0.3M
2021-03-26 75.12 76.72 74.78 76.55 0.2M
2021-03-25 71.12 74.55 70.77 74.04 0.2M
2021-03-24 72.72 74.88 71.90 71.90 0.2M
2021-03-23 73.70 74.95 71.54 71.79 0.3M
2021-03-22 75.09 75.53 73.62 75.08 0.2M
2021-03-19 76.96 77.53 75.19 75.31 0.8M
2021-03-18 78.37 79.57 76.85 77.00 0.3M
2021-03-17 78.54 78.75 77.33 78.61 0.3M
2021-03-16 79.35 79.67 77.97 78.50 0.2M
2021-03-15 77.64 79.62 77.36 79.62 0.3M
2021-03-12 77.55 78.63 77.45 77.98 0.3M
2021-03-11 76.83 77.94 76.65 77.22 0.3M
2021-03-10 74.47 77.00 74.26 76.15 0.2M
2021-03-09 75.00 75.46 73.05 73.83 0.3M
2021-03-08 73.24 74.70 72.08 74.00 0.3M
2021-03-05 70.73 72.63 68.57 72.60 0.3M
2021-03-04 70.33 70.59 67.41 69.51 0.3M
2021-03-03 69.50 73.00 69.48 70.33 0.3M
2021-03-02 71.29 71.61 69.31 69.34 0.2M
2021-03-01 71.67 72.37 70.97 71.56 0.3M
2021-02-26 69.18 70.33 68.33 69.48 0.4M
2021-02-25 70.52 70.52 68.36 69.22 0.3M
2021-02-24 70.84 71.77 70.35 70.35 0.3M
2021-02-23 70.15 71.00 68.99 70.13 0.3M
2021-02-22 69.35 71.19 69.05 70.80 0.2M
2021-02-19 69.49 70.54 69.02 69.94 0.2M
2021-02-18 69.62 70.17 68.45 69.18 0.2M
2021-02-17 69.07 71.64 68.24 69.80 0.4M
2021-02-16 70.27 70.92 67.99 69.45 0.2M
2021-02-12 69.04 72.57 68.18 69.96 0.5M
2021-02-11 75.00 77.54 67.21 68.49 0.6M
2021-02-10 73.54 74.12 72.57 73.10 0.2M
2021-02-09 73.66 73.92 72.45 73.33 0.1M
2021-02-08 71.39 74.25 71.39 74.25 0.3M
2021-02-05 71.58 72.66 71.18 72.45 0.2M
2021-02-04 69.59 71.09 69.17 70.58 0.2M
2021-02-03 69.46 70.39 68.68 69.70 0.2M
2021-02-02 69.89 70.56 68.83 69.84 0.3M
2021-02-01 66.50 69.23 66.16 68.91 0.4M
2021-01-29 67.53 68.74 65.67 65.69 0.3M
2021-01-28 68.18 69.21 66.98 67.88 0.2M
2021-01-27 66.19 68.37 63.43 67.41 0.3M
2021-01-26 71.36 71.53 67.90 68.02 0.2M
2021-01-25 71.49 72.93 70.45 70.73 0.2M
2021-01-22 71.11 72.71 70.66 72.46 0.2M
2021-01-21 73.00 73.45 71.71 72.15 0.2M
2021-01-20 72.75 73.96 72.46 73.10 0.2M
2021-01-19 74.12 74.88 72.42 72.72 0.2M
2021-01-15 72.38 73.69 71.82 73.42 0.3M
2021-01-14 74.86 75.74 73.58 73.88 0.1M
2021-01-13 77.43 78.44 73.77 74.21 0.2M
2021-01-12 75.48 78.04 75.29 77.69 0.2M
2021-01-11 73.98 76.00 73.98 75.15 0.1M
2021-01-08 77.42 77.77 74.56 75.36 0.2M
2021-01-07 78.50 79.68 76.40 77.17 0.2M
2021-01-06 77.41 79.66 76.92 78.37 0.4M
2021-01-05 72.58 76.13 72.58 75.48 0.3M
2021-01-04 76.49 76.76 71.97 72.38 0.3M