43.38
price up icon3.48%   1.46
after-market 시간 외 거래: 43.38
loading

Ingevity Corp 주식 (NGVT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $44.20 $41.00 $3.20 795,608.0 +3.48%
2024-11-04 $42.90 $41.72 $1.18 240,623.0 -0.19%
2024-11-01 $42.23 $41.38 $0.855 389,086.0 +0.50%
2024-10-31 $42.31 $40.48 $1.83 570,791.0 +0.34%
2024-10-30 $45.47 $40.73 $4.74 1,053,952.0 +17.92%
2024-10-29 $35.94 $34.94 $1.00 526,300.0 -1.18%
2024-10-28 $35.90 $33.90 $2.00 518,830.0 +6.21%
2024-10-25 $33.95 $32.39 $1.56 265,785.0 +4.47%
2024-10-24 $32.23 $31.11 $1.12 276,515.0 +1.96%
2024-10-23 $32.40 $31.34 $1.06 273,890.0 -2.23%
2024-10-22 $33.60 $32.29 $1.31 206,136.0 -4.41%
2024-10-21 $35.00 $33.74 $1.26 219,332.0 -2.76%
2024-10-18 $35.77 $34.54 $1.23 224,639.0 -2.08%
2024-10-17 $35.63 $34.74 $0.8899 234,907.0 -0.03%
2024-10-16 $35.92 $34.29 $1.63 224,237.0 +4.07%
2024-10-15 $35.17 $34.10 $1.07 217,113.0 -1.24%
2024-10-14 $34.72 $33.56 $1.16 147,044.0 +0.93%
2024-10-11 $34.55 $33.53 $1.02 215,710.0 +1.27%
2024-10-10 $34.25 $33.40 $0.85 200,327.0 -0.76%
2024-10-09 $34.75 $33.37 $1.38 306,057.0 -1.39%
2024-10-08 $35.59 $34.46 $1.12 241,484.0 -3.76%

Ingevity Corp 주식 (NGVT) 연도별 가격 이력

이 심층 분석에서는 Ingevity Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingevity Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ingevity Corp 주식 (NGVT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $44.20 $41.00 $3.20 2,220,925.0 +3.80%
2024-10 $45.47 $30.90 $14.57 9,122,399.0 +7.15%
2024-09 $41.49 $32.21 $9.28 5,900,666.0 -1.34%
2024-08 $44.33 $33.49 $10.84 6,592,853.0 -13.86%
2024-07 $48.52 $40.51 $8.01 4,153,422.0 +4.99%
2024-06 $49.57 $42.34 $7.23 4,765,372.0 -10.52%
2024-05 $56.30 $46.83 $9.46 5,022,687.0 -4.48%
2024-04 $51.48 $43.15 $8.33 3,938,746.0 +7.21%
2024-03 $49.06 $43.68 $5.38 4,178,602.0 +4.42%
2024-02 $49.04 $41.92 $7.12 5,289,886.0 +4.87%
2024-01 $48.42 $39.55 $8.87 4,605,030.0 -7.75%

Ingevity Corp 주식 (NGVT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $48.45 $37.53 $10.91 6,844,329.0 +21.73%
2023-11 $44.11 $36.66 $7.45 5,857,008.0 -3.70%
2023-10 $47.73 $38.10 $9.63 5,465,862.0 -15.40%
2023-09 $55.15 $46.55 $8.59 4,859,097.0 -11.65%
2023-08 $64.24 $48.31 $15.93 5,936,216.0 -15.82%
2023-07 $66.18 $55.73 $10.46 5,157,014.0 +10.08%
2023-06 $59.58 $47.09 $12.48 14,069,715.0 +23.25%
2023-05 $72.76 $46.52 $26.24 9,355,461.0 -34.22%
2023-04 $74.74 $68.86 $5.88 4,431,283.0 +0.31%
2023-03 $83.49 $67.52 $15.97 7,432,247.0 -13.37%
2023-02 $90.81 $78.97 $11.84 4,991,123.0 +0.15%
2023-01 $82.49 $70.23 $12.26 3,388,592.0 +17.04%

Ingevity Corp 주식 (NGVT) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $78.98 $67.78 $11.20 3,511,508.0 -10.00%
2022-11 $79.79 $65.05 $14.74 2,969,320.0 +16.35%
2022-10 $67.64 $59.67 $7.97 3,293,418.0 +10.95%
2022-09 $72.40 $59.35 $13.05 5,358,314.0 -13.56%
2022-08 $75.29 $65.52 $9.77 3,901,574.0 +4.53%
2022-07 $67.96 $59.91 $8.05 2,614,057.0 +6.27%
2022-06 $74.35 $60.17 $14.18 4,906,155.0 -9.39%
2022-05 $70.89 $58.64 $12.25 4,733,613.0 +16.33%
2022-04 $65.87 $58.44 $7.43 3,283,823.0 -6.51%
2022-03 $68.74 $56.31 $12.43 5,594,367.0 -6.10%
2022-02 $69.78 $61.58 $8.20 5,298,239.0 +3.52%
2022-01 $76.92 $62.78 $14.14 4,476,087.0 -8.08%
specialty_chemicals RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
자본화:     |  볼륨(24시간):