47.73
price up icon0.46%   0.22
 
loading

Ingevity Corp 주식 (NGVT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-27 $48.72 $47.11 $1.61 174,967.0 +0.46%
2024-11-26 $49.90 $47.49 $2.41 391,709.0 -5.38%
2024-11-25 $51.67 $49.12 $2.55 274,873.0 +3.40%
2024-11-22 $50.00 $48.46 $1.54 256,212.0 +0.31%
2024-11-21 $48.65 $46.33 $2.32 209,825.0 +4.69%
2024-11-20 $46.25 $44.71 $1.54 193,247.0 +0.54%
2024-11-19 $46.66 $45.39 $1.27 184,686.0 -0.04%
2024-11-18 $47.95 $45.84 $2.11 249,465.0 +0.09%
2024-11-15 $45.98 $44.96 $1.02 210,228.0 +1.75%
2024-11-14 $46.25 $44.62 $1.63 140,464.0 -0.92%
2024-11-13 $46.88 $45.50 $1.38 183,242.0 -0.61%
2024-11-12 $47.60 $45.20 $2.40 202,278.0 -3.41%
2024-11-11 $47.95 $45.67 $2.28 326,066.0 +5.00%
2024-11-08 $46.18 $44.62 $1.56 473,411.0 -2.18%
2024-11-07 $47.30 $45.62 $1.68 354,563.0 -2.26%
2024-11-06 $48.42 $45.76 $2.66 496,215.0 +9.08%
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%

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 $51.67 $41.00 $10.67 5,921,735.0 +14.21%
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 WLK
$128.55
price up icon 0.28%
specialty_chemicals RPM
$138.85
price down icon 0.54%
specialty_chemicals IFF
$90.82
price down icon 0.12%
specialty_chemicals LYB
$83.04
price up icon 1.10%
specialty_chemicals PPG
$123.45
price up icon 0.08%
specialty_chemicals DD
$83.90
price up icon 0.07%
자본화:     |  볼륨(24시간):