NYSE:NGVT
Ingevity Corporation Stock Price (Quote)
$44.91
-0.99 (-2.16%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.59 | $55.88 | Friday, 14th Jun 2024 NGVT stock ended at $44.91. This is 2.16% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.84% from a day low at $44.59 to a day high of $45.41. |
90 days | $43.15 | $56.30 | |
52 weeks | $36.67 | $66.18 |
Historical Ingevity Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 20, 2017 | $59.70 | $60.30 | $59.59 | $60.11 | 260 850 |
Apr 19, 2017 | $59.49 | $59.94 | $59.08 | $59.42 | 213 721 |
Apr 18, 2017 | $59.69 | $60.14 | $59.00 | $59.40 | 163 181 |
Apr 17, 2017 | $59.55 | $59.68 | $58.76 | $59.61 | 131 483 |
Apr 13, 2017 | $59.15 | $60.58 | $58.83 | $59.45 | 277 500 |
Apr 12, 2017 | $59.14 | $59.78 | $58.75 | $59.24 | 252 066 |
Apr 11, 2017 | $57.20 | $59.40 | $57.20 | $59.26 | 267 857 |
Apr 10, 2017 | $57.25 | $58.05 | $57.00 | $57.45 | 333 907 |
Apr 07, 2017 | $57.65 | $58.03 | $57.04 | $57.27 | 254 533 |
Apr 06, 2017 | $56.99 | $58.49 | $56.96 | $57.96 | 365 820 |
Apr 05, 2017 | $57.97 | $58.40 | $56.92 | $56.96 | 255 901 |
Apr 04, 2017 | $57.84 | $58.91 | $56.98 | $57.56 | 350 179 |
Apr 03, 2017 | $60.96 | $60.96 | $57.86 | $57.98 | 345 532 |
Mar 31, 2017 | $61.21 | $61.66 | $60.81 | $60.85 | 215 690 |
Mar 30, 2017 | $62.00 | $62.80 | $60.91 | $61.43 | 237 697 |
Mar 29, 2017 | $61.50 | $61.84 | $60.38 | $61.81 | 436 499 |
Mar 28, 2017 | $61.01 | $61.17 | $59.79 | $61.16 | 183 907 |
Mar 27, 2017 | $60.96 | $61.23 | $60.13 | $61.13 | 267 749 |
Mar 24, 2017 | $60.71 | $61.30 | $60.56 | $61.00 | 252 664 |
Mar 23, 2017 | $60.46 | $61.65 | $60.36 | $60.67 | 248 991 |
Mar 22, 2017 | $60.29 | $61.20 | $59.99 | $60.45 | 466 783 |
Mar 21, 2017 | $61.24 | $61.56 | $59.94 | $60.49 | 472 110 |
Mar 20, 2017 | $60.86 | $61.16 | $60.48 | $61.09 | 271 345 |
Mar 17, 2017 | $60.30 | $60.99 | $60.01 | $60.72 | 730 976 |
Mar 16, 2017 | $59.37 | $60.20 | $58.70 | $60.11 | 240 689 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NGVT stock historical prices to predict future price movements?
Trend Analysis: Examine the NGVT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NGVT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.