Ingevity Corporation Common Stock のデータ

Ingevity Corporation Common Stock の基本情報

名前 Ingevity Corporation Common Stock
ティッカー NGVT
国 nan
上場年 2016.0
セクター Basic Industries

Ingevity Corporation Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.92 67.99 70.27 69.45 224900.0 69.45
2021-02-12 72.57 68.18 69.04 69.96 489700.0 69.96
2021-02-11 77.54 67.21 75.0 68.49 589100.0 68.49
2021-02-10 74.12 72.57 73.54 73.1 179000.0 73.1
2021-02-09 73.92 72.45 73.66 73.33 122300.0 73.33
2021-02-08 74.25 71.39 71.39 74.25 262300.0 74.25
2021-02-05 72.66 71.18 71.58 72.45 157100.0 72.45
2021-02-04 71.09 69.17 69.59 70.58 239400.0 70.58
2021-02-03 70.39 68.68 69.46 69.7 189800.0 69.7
2021-02-02 70.56 68.83 69.89 69.84 269900.0 69.84
2021-02-01 69.23 66.16 66.5 68.91 381100.0 68.91
2021-01-29 68.74 65.67 67.53 65.69 316200.0 65.69
2021-01-28 69.21 66.98 68.18 67.88 178500.0 67.88
2021-01-27 68.37 63.43 66.19 67.41 319500.0 67.41
2021-01-26 71.53 67.9 71.36 68.02 204500.0 68.02
2021-01-25 72.93 70.45 71.49 70.73 167500.0 70.73
2021-01-22 72.71 70.66 71.11 72.46 203200.0 72.46
2021-01-21 73.45 71.71 73.0 72.15 190800.0 72.15
2021-01-20 73.96 72.46 72.75 73.1 156900.0 73.1
2021-01-19 74.88 72.42 74.12 72.72 201300.0 72.72
2021-01-15 73.69 71.82 72.38 73.42 260000.0 73.42
2021-01-14 75.74 73.58 74.86 73.88 141200.0 73.88
2021-01-13 78.44 73.77 77.43 74.21 151600.0 74.21
2021-01-12 78.04 75.29 75.48 77.69 184800.0 77.69
2021-01-11 76.0 73.98 73.98 75.15 143900.0 75.15
2021-01-08 77.77 74.56 77.42 75.36 201600.0 75.36
2021-01-07 79.68 76.4 78.5 77.17 167100.0 77.17
2021-01-06 79.66 76.92 77.41 78.37 370400.0 78.37
2021-01-05 76.13 72.58 72.58 75.48 266700.0 75.48
2021-01-04 76.76 71.97 76.49 72.38 256000.0 72.38
2020-12-31 77.28 74.45 75.25 75.73 258800.0 75.73
2020-12-30 75.97 74.07 74.11 75.57 179100.0 75.57
2020-12-29 74.94 72.97 74.94 73.75 167600.0 73.75
2020-12-28 76.09 74.5 75.0 74.54 163900.0 74.54
2020-12-24 74.83 73.06 74.29 74.29 96600.0 74.29
2020-12-23 74.34 72.49 72.86 73.98 200400.0 73.98
2020-12-22 72.93 71.7 72.31 72.17 218200.0 72.17
2020-12-21 72.73 69.09 70.13 72.17 250400.0 72.17
2020-12-18 74.37 71.6 72.9 72.15 635300.0 72.15
2020-12-17 73.36 72.24 72.68 73.27 202300.0 73.27
2020-12-16 74.31 71.94 73.95 72.12 251500.0 72.12
2020-12-15 73.64 71.22 71.22 73.3 261000.0 73.3
2020-12-14 72.23 69.9 72.23 70.17 203000.0 70.17
2020-12-11 72.91 70.34 71.49 71.28 138600.0 71.28
2020-12-10 73.08 71.58 71.99 72.53 211400.0 72.53
2020-12-09 73.17 72.07 72.7 72.71 223600.0 72.71
2020-12-08 72.23 69.59 69.59 72.16 245300.0 72.16
2020-12-07 71.13 69.28 69.62 70.34 162700.0 70.34
2020-12-04 71.26 68.68 68.68 70.15 283400.0 70.15
2020-12-03 70.43 68.01 69.47 68.29 213500.0 68.29
2020-12-02 70.63 66.54 67.27 69.61 262200.0 69.61
2020-12-01 68.86 67.24 67.83 67.73 259600.0 67.73
2020-11-30 68.69 66.11 67.97 66.58 216300.0 66.58
2020-11-27 69.24 67.45 68.52 68.45 161700.0 68.45
2020-11-25 70.59 68.63 70.59 68.67 229000.0 68.67
2020-11-24 72.57 71.41 72.47 71.49 374100.0 71.49
2020-11-23 71.12 67.33 67.85 70.84 264900.0 70.84
2020-11-20 67.0 64.53 64.79 66.79 220400.0 66.79
2020-11-19 66.36 64.42 66.15 65.41 234400.0 65.41
2020-11-18 69.09 66.24 69.09 66.31 337300.0 66.31
2020-11-17 68.89 66.96 68.18 68.58 276400.0 68.58
2020-11-16 70.01 67.99 69.41 69.44 202200.0 69.44
2020-11-13 67.55 65.61 65.61 67.35 202100.0 67.35
2020-11-12 66.06 63.35 65.87 64.69 275800.0 64.69
2020-11-11 68.26 66.23 68.02 67.03 269000.0 67.03
2020-11-10 70.28 66.81 69.86 68.0 359900.0 68.0
2020-11-09 69.59 63.36 64.48 68.73 512500.0 68.73
2020-11-06 61.28 59.02 60.77 59.15 162900.0 59.15
2020-11-05 60.9 56.95 56.95 60.08 185300.0 60.08
2020-11-04 57.86 55.07 56.84 56.3 223500.0 56.3
2020-11-03 60.08 57.46 58.54 59.2 366400.0 59.2
2020-11-02 57.21 55.15 56.16 57.19 210800.0 57.19
2020-10-30 55.89 53.23 53.23 54.88 395000.0 54.88
2020-10-29 54.24 51.46 53.18 53.76 257500.0 53.76
2020-10-28 55.82 53.26 54.86 53.37 279000.0 53.37
2020-10-27 58.06 56.35 58.06 56.84 279800.0 56.84
2020-10-26 59.5 57.84 59.38 58.53 216100.0 58.53
2020-10-23 61.48 60.09 60.99 60.11 211700.0 60.11
2020-10-22 60.72 58.72 59.94 60.61 288700.0 60.61
2020-10-21 61.09 59.12 60.18 59.2 249600.0 59.2
2020-10-20 62.43 59.49 62.04 60.22 377500.0 60.22
2020-10-19 62.89 59.82 62.46 60.07 181000.0 60.07
2020-10-16 62.75 61.3 62.01 62.3 282600.0 62.3
2020-10-15 61.47 58.24 59.06 61.25 182300.0 61.25
2020-10-14 60.98 59.69 59.69 60.2 211400.0 60.2
2020-10-13 60.39 58.38 58.98 59.99 216000.0 59.99
2020-10-12 59.89 59.09 59.44 59.79 168800.0 59.79
2020-10-09 59.82 58.37 59.44 59.37 207300.0 59.37
2020-10-08 58.9 57.68 57.99 58.31 161300.0 58.31
2020-10-07 57.87 56.17 56.29 57.09 239600.0 57.09
2020-10-06 57.43 54.81 56.03 55.45 222500.0 55.45
2020-10-05 55.55 53.37 53.37 55.2 198900.0 55.2
2020-10-02 53.56 48.56 48.75 52.93 369300.0 52.93
2020-10-01 50.09 48.9 49.34 49.95 346600.0 49.95
2020-09-30 50.8 49.3 49.59 49.44 219200.0 49.44
2020-09-29 50.98 48.69 49.89 49.52 131600.0 49.52
2020-09-28 50.63 49.4 49.4 49.7 213500.0 49.7
2020-09-25 48.67 47.51 47.65 48.32 370600.0 48.32
2020-09-24 49.2 47.11 48.95 48.21 405100.0 48.21
2020-09-23 51.97 48.9 49.67 48.91 249500.0 48.91
2020-09-22 50.85 48.9 50.85 49.92 414400.0 49.92
2020-09-21 54.03 50.17 53.85 50.65 396600.0 50.65
2020-09-18 57.36 55.23 56.99 55.58 599800.0 55.58
2020-09-17 56.94 54.5 55.92 56.64 204500.0 56.64
2020-09-16 58.28 56.48 57.74 56.58 351200.0 56.58
2020-09-15 57.82 56.61 57.8 57.08 139500.0 57.08
2020-09-14 57.75 56.1 57.53 57.16 242600.0 57.16
2020-09-11 57.82 56.3 56.75 56.87 203000.0 56.87
2020-09-10 57.59 56.53 56.98 56.58 187900.0 56.58
2020-09-09 57.67 55.81 57.26 56.85 190900.0 56.85
2020-09-08 58.61 56.23 58.61 56.93 213800.0 56.93
2020-09-04 59.8 58.15 58.52 59.23 275000.0 59.23
2020-09-03 59.63 56.77 59.44 57.31 154100.0 57.31
2020-09-02 59.5 56.78 56.89 59.34 302000.0 59.34
2020-09-01 57.54 55.26 55.86 57.05 249600.0 57.05
2020-08-31 58.03 56.14 57.49 56.17 403300.0 56.17
2020-08-28 58.03 56.4 56.9 57.99 173700.0 57.99
2020-08-27 58.45 56.67 57.54 56.82 384500.0 56.82
2020-08-26 58.66 57.05 58.13 57.11 159800.0 57.11
2020-08-25 60.87 57.77 60.08 58.23 139300.0 58.23
2020-08-24 60.43 57.9 58.38 59.7 198900.0 59.7
2020-08-21 58.6 57.21 58.13 57.7 233900.0 57.7
2020-08-20 59.22 58.0 58.17 58.56 160500.0 58.56
2020-08-19 60.66 58.58 58.93 59.04 163200.0 59.04
2020-08-18 60.27 58.58 59.62 58.81 161700.0 58.81
2020-08-17 61.15 59.71 60.88 60.06 160800.0 60.06
2020-08-14 61.29 60.0 60.27 60.73 146000.0 60.73
2020-08-13 61.86 60.61 61.76 61.24 169900.0 61.24
2020-08-12 64.28 61.81 64.28 62.43 214300.0 62.43
2020-08-11 63.96 60.97 60.97 63.11 391200.0 63.11
2020-08-10 61.48 58.63 58.63 59.66 163900.0 59.66
2020-08-07 58.52 56.54 56.76 58.51 383700.0 58.51
2020-08-06 57.99 56.75 57.7 56.88 282000.0 56.88
2020-08-05 58.74 56.73 57.32 57.35 335500.0 57.35
2020-08-04 57.92 56.63 57.72 56.76 284900.0 56.76
2020-08-03 59.67 57.94 58.61 58.29 279800.0 58.29
2020-07-31 59.99 57.0 57.51 58.48 412800.0 58.48
2020-07-30 57.63 54.15 56.52 56.03 563100.0 56.03
2020-07-29 60.36 57.39 57.39 60.0 312800.0 60.0
2020-07-28 58.39 57.07 58.11 57.23 220300.0 57.23
2020-07-27 58.53 57.62 57.82 58.42 285700.0 58.42
2020-07-24 59.7 57.55 59.7 58.1 212100.0 58.1
2020-07-23 60.24 58.49 59.02 59.96 221900.0 59.96
2020-07-22 60.52 59.1 59.33 59.41 258800.0 59.41
2020-07-21 60.69 59.41 59.68 60.05 248600.0 60.05
2020-07-20 59.94 58.94 59.38 59.3 297100.0 59.3
2020-07-17 60.0 58.38 58.4 59.57 324300.0 59.57
2020-07-16 58.8 57.02 57.96 57.95 273600.0 57.95
2020-07-15 58.59 56.81 57.51 58.09 305500.0 58.09
2020-07-14 55.57 53.47 53.8 55.56 197800.0 55.56
2020-07-13 55.57 53.54 53.92 53.92 242800.0 53.92
2020-07-10 53.31 51.49 51.49 53.19 275700.0 53.19
2020-07-09 52.7 51.13 52.22 51.56 341600.0 51.56
2020-07-08 52.41 51.03 51.58 52.28 276500.0 52.28
2020-07-07 53.57 51.73 52.5 51.96 295300.0 51.96
2020-07-06 54.33 52.13 54.25 53.22 228900.0 53.22
2020-07-02 54.95 52.51 53.3 52.66 262800.0 52.66
2020-07-01 53.96 51.24 52.82 51.74 402000.0 51.74
2020-06-30 53.11 51.1 51.22 52.57 425000.0 52.57
2020-06-29 52.3 48.24 48.34 51.67 493100.0 51.67
2020-06-26 49.75 46.5 49.36 47.31 885500.0 47.31
2020-06-25 50.27 48.07 48.78 49.81 306300.0 49.81
2020-06-24 50.96 48.34 50.77 49.34 514800.0 49.34
2020-06-23 53.28 51.35 53.07 51.68 338000.0 51.68
2020-06-22 51.99 49.67 50.54 51.95 284200.0 51.95
2020-06-19 54.17 51.13 53.0 51.5 507400.0 51.5
2020-06-18 53.32 51.39 51.72 52.14 184800.0 52.14
2020-06-17 54.88 52.19 54.7 52.61 333700.0 52.61
2020-06-16 56.85 54.21 54.76 54.87 427200.0 54.87
2020-06-15 51.96 47.51 47.9 51.91 269200.0 51.91
2020-06-12 52.12 48.71 50.93 50.25 511800.0 50.25
2020-06-11 52.03 47.74 51.01 48.11 435700.0 48.11
2020-06-10 56.32 53.86 55.98 54.45 350900.0 54.45
2020-06-09 56.75 55.14 56.0 55.97 309400.0 55.97
2020-06-08 59.97 57.03 58.92 57.39 394000.0 57.39
2020-06-05 58.43 56.78 57.95 57.89 619100.0 57.89
2020-06-04 57.92 55.91 57.01 56.17 399900.0 56.17
2020-06-03 59.8 57.25 57.91 57.88 493100.0 57.88
2020-06-02 56.66 54.04 54.05 56.3 241100.0 56.3
2020-06-01 54.74 52.67 53.18 53.61 465400.0 53.61
2020-05-29 53.5 51.04 52.17 52.67 437500.0 52.67
2020-05-28 59.22 53.26 59.11 53.54 560400.0 53.54
2020-05-27 57.95 55.1 56.4 57.8 579900.0 57.8
2020-05-26 55.55 53.87 54.45 54.53 402800.0 54.53
2020-05-22 52.32 50.65 52.02 51.46 210000.0 51.46
2020-05-21 52.94 51.01 52.39 51.45 250200.0 51.45
2020-05-20 52.55 50.36 50.36 52.26 342900.0 52.26
2020-05-19 51.43 48.89 50.17 49.2 296900.0 49.2
2020-05-18 51.26 48.01 48.01 50.95 391300.0 50.95
2020-05-15 46.61 44.78 45.46 45.83 267500.0 45.83
2020-05-14 45.79 41.52 42.75 45.71 392600.0 45.71
2020-05-13 47.58 43.5 46.97 44.13 443400.0 44.13
2020-05-12 51.68 47.67 51.39 47.68 420600.0 47.68
2020-05-11 51.03 46.05 47.67 50.89 896700.0 50.89
2020-05-08 48.44 46.81 47.36 48.44 341700.0 48.44
2020-05-07 47.36 45.95 46.45 46.3 389900.0 46.3
2020-05-06 47.6 45.1 46.83 45.29 632100.0 45.29
2020-05-05 50.17 46.5 48.93 46.6 614800.0 46.6
2020-05-04 48.2 45.99 46.57 47.74 401400.0 47.74
2020-05-01 50.05 46.4 49.73 47.88 791800.0 47.88
2020-04-30 53.57 46.93 49.41 51.92 1572200.0 51.92
2020-04-29 45.74 43.08 44.4 44.92 804100.0 44.92
2020-04-28 42.81 40.85 41.79 42.54 837700.0 42.54
2020-04-27 40.81 39.33 39.72 40.24 471100.0 40.24
2020-04-24 39.14 37.82 38.27 38.97 372300.0 38.97
2020-04-23 38.86 37.29 38.47 38.08 462100.0 38.08
2020-04-22 39.08 37.69 38.83 38.09 238100.0 38.09
2020-04-21 38.62 36.5 36.96 37.7 482900.0 37.7
2020-04-20 39.22 37.3 38.31 38.28 346300.0 38.28
2020-04-17 41.08 39.1 39.54 39.67 763100.0 39.67
2020-04-16 38.82 35.97 38.09 37.91 621300.0 37.91
2020-04-15 39.54 37.23 38.54 38.03 679300.0 38.03
2020-04-14 42.95 39.62 42.2 40.34 526800.0 40.34
2020-04-13 43.04 40.43 42.63 41.16 452500.0 41.16
2020-04-09 44.59 41.26 42.65 42.93 808700.0 42.93
2020-04-08 41.61 38.33 38.78 40.97 612900.0 40.97
2020-04-07 41.08 37.65 40.08 38.11 556000.0 38.11
2020-04-06 39.48 36.41 36.41 38.47 556000.0 38.47
2020-04-03 36.02 32.67 35.09 34.66 863800.0 34.66
2020-04-02 38.23 35.09 35.27 36.36 720600.0 36.36
2020-04-01 36.5 33.18 33.58 35.12 739700.0 35.12
2020-03-31 35.51 32.97 33.96 35.2 690600.0 35.2
2020-03-30 34.42 31.85 33.3 33.78 733300.0 33.78
2020-03-27 35.47 32.44 34.31 33.47 411400.0 33.47
2020-03-26 36.8 33.21 33.59 36.0 710600.0 36.0
2020-03-25 34.48 30.9 31.5 32.73 798300.0 32.73
2020-03-24 32.3 29.56 29.72 31.26 611700.0 31.26
2020-03-23 29.52 26.49 28.27 28.72 759200.0 28.72
2020-03-20 32.91 27.77 31.54 28.16 915300.0 28.16
2020-03-19 32.44 26.15 27.2 31.23 761600.0 31.23
2020-03-18 31.47 24.92 30.71 27.84 834800.0 27.84
2020-03-17 35.9 31.01 35.65 32.94 866000.0 32.94
2020-03-16 37.21 33.36 34.87 35.12 889000.0 35.12
2020-03-13 38.17 33.57 37.58 37.83 711200.0 37.83
2020-03-12 35.88 31.43 35.28 34.48 702400.0 34.48
2020-03-11 40.62 38.32 39.36 38.8 943300.0 38.8
2020-03-10 41.64 38.07 39.76 40.89 1367400.0 40.89
2020-03-09 43.05 37.43 42.27 37.69 848000.0 37.69
2020-03-06 48.87 44.68 44.68 46.89 570700.0 46.89
2020-03-05 47.73 44.87 47.71 46.74 745300.0 46.74
2020-03-04 50.46 48.13 49.08 49.26 746900.0 49.26
2020-03-03 50.56 47.47 48.86 48.21 894100.0 48.21
2020-03-02 49.27 44.44 46.04 49.13 756200.0 49.13
2020-02-28 46.89 42.67 45.71 45.04 1164500.0 45.04
2020-02-27 49.36 46.08 47.67 47.32 814200.0 47.32
2020-02-26 51.64 48.37 51.05 48.67 533900.0 48.67
2020-02-25 55.32 50.63 55.32 50.75 681100.0 50.75
2020-02-24 56.13 53.83 56.0 54.73 413800.0 54.73
2020-02-21 60.79 54.68 59.25 58.49 1074400.0 58.49
2020-02-20 65.54 62.86 64.83 62.92 472100.0 62.92
2020-02-19 66.21 64.61 65.6 65.16 308700.0 65.16
2020-02-18 66.94 64.54 66.37 65.0 283700.0 65.0