Ingevity Corp.

NGVT
🏛️ 美国 →
55.19
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 47.46 47.66 47.06 47.22 0.2M
2023-12-28 47.18 47.71 46.87 47.65 0.2M
2023-12-27 47.89 48.44 47.22 47.41 0.1M
2023-12-26 48.14 48.45 47.65 47.96 0.1M
2023-12-22 46.85 47.90 46.30 47.82 0.3M
2023-12-21 46.40 46.44 45.35 46.31 0.3M
2023-12-20 46.50 47.55 45.40 45.49 0.5M
2023-12-19 46.60 47.63 46.37 46.65 0.3M
2023-12-18 45.80 46.43 45.15 45.98 0.4M
2023-12-15 46.43 46.43 44.90 45.78 1.5M
2023-12-14 44.12 46.60 44.12 46.19 0.5M
2023-12-13 39.99 43.37 39.70 43.16 0.3M
2023-12-12 40.48 41.01 39.96 40.39 0.2M
2023-12-11 41.39 41.82 40.51 40.52 0.3M
2023-12-08 41.18 42.38 41.05 41.74 0.2M
2023-12-07 39.60 41.35 39.05 41.31 0.3M
2023-12-06 39.21 40.15 38.77 39.27 0.2M
2023-12-05 39.87 40.23 38.65 38.85 0.2M
2023-12-04 40.60 41.08 40.01 40.18 0.3M
2023-12-01 38.30 40.90 37.53 40.72 0.4M
2023-11-30 39.52 39.68 38.63 38.79 0.2M
2023-11-29 39.04 39.75 38.60 39.48 0.2M
2023-11-28 38.64 39.04 38.29 38.72 0.2M
2023-11-27 39.29 39.44 38.26 38.63 0.2M
2023-11-24 39.21 39.98 38.94 39.79 0.1M
2023-11-22 39.05 39.49 38.36 39.35 0.1M
2023-11-21 39.74 39.84 38.81 38.89 0.1M
2023-11-20 40.13 40.56 39.67 40.18 0.2M
2023-11-17 39.48 40.30 38.99 40.15 0.3M
2023-11-16 39.87 40.05 38.64 38.94 0.2M
2023-11-15 40.42 41.41 40.12 40.20 0.2M
2023-11-14 38.46 40.23 38.46 40.06 0.6M
2023-11-13 37.41 37.85 37.13 37.57 0.2M
2023-11-10 37.47 38.06 36.66 37.93 0.2M
2023-11-09 38.91 38.91 37.37 37.42 0.3M
2023-11-08 38.91 39.20 38.15 38.95 0.2M
2023-11-07 39.69 39.77 38.84 39.34 0.4M
2023-11-06 41.61 41.75 40.01 40.06 0.3M
2023-11-03 43.17 44.11 42.51 42.81 0.3M
2023-11-02 39.93 43.20 39.22 42.29 0.9M
2023-11-01 39.83 40.29 38.73 39.25 0.5M
2023-10-31 40.14 40.53 39.70 40.28 0.2M
2023-10-30 40.14 40.34 39.10 40.09 0.2M
2023-10-27 39.49 39.57 38.72 39.49 0.2M
2023-10-26 38.88 39.63 38.46 39.41 0.1M
2023-10-25 39.17 39.34 38.10 38.56 0.3M
2023-10-24 41.09 41.09 39.63 39.71 0.2M
2023-10-23 39.95 41.17 39.64 40.62 0.3M
2023-10-20 40.30 41.09 40.03 40.57 0.3M
2023-10-19 41.34 41.68 39.93 39.95 0.3M
2023-10-18 41.72 41.75 40.59 41.27 0.2M
2023-10-17 41.32 42.84 41.32 42.61 0.2M
2023-10-16 41.02 41.73 40.39 41.69 0.3M
2023-10-13 40.93 41.31 40.22 40.39 0.2M
2023-10-12 42.04 42.04 40.19 40.96 0.4M
2023-10-11 41.78 42.31 41.17 41.71 0.4M
2023-10-10 41.85 42.66 41.79 41.95 0.2M
2023-10-09 41.39 41.84 40.69 41.52 0.2M
2023-10-06 41.93 42.59 41.02 42.25 0.3M
2023-10-05 42.78 42.88 41.48 42.07 0.3M
2023-10-04 43.31 43.31 42.44 42.79 0.4M
2023-10-03 44.10 45.62 42.92 43.14 0.3M
2023-10-02 47.36 47.73 46.01 46.40 0.2M
2023-09-29 48.71 48.71 47.15 47.61 0.3M
2023-09-28 47.37 48.68 47.31 48.18 0.3M
2023-09-27 47.70 48.03 46.56 47.21 0.2M
2023-09-26 46.91 47.60 46.72 47.02 0.2M
2023-09-25 46.71 47.63 46.70 47.24 0.2M
2023-09-22 48.47 48.90 46.77 46.86 0.2M
2023-09-21 48.42 48.89 48.02 48.35 0.1M
2023-09-20 49.67 50.57 48.91 48.95 0.2M
2023-09-19 49.95 50.04 48.81 49.33 0.2M
2023-09-18 50.88 50.88 49.46 50.15 0.3M
2023-09-15 51.54 51.84 50.00 50.69 0.9M
2023-09-14 50.54 51.95 50.54 51.78 0.3M
2023-09-13 50.10 50.21 48.91 49.78 0.2M
2023-09-12 49.50 50.09 49.15 50.09 0.2M
2023-09-11 50.78 50.98 49.40 49.67 0.2M
2023-09-08 50.69 50.92 50.02 50.13 0.2M
2023-09-07 52.26 52.26 50.10 50.75 0.3M
2023-09-06 53.09 53.54 51.64 52.45 0.1M
2023-09-05 53.69 53.69 51.28 52.97 0.2M
2023-09-01 54.29 55.15 54.29 54.65 0.1M
2023-08-31 53.89 54.65 53.53 53.89 0.2M
2023-08-30 53.49 54.27 53.26 53.75 0.2M
2023-08-29 51.76 53.88 51.76 53.86 0.2M
2023-08-28 51.93 52.70 51.77 51.92 0.1M
2023-08-25 51.59 52.26 50.83 51.58 0.1M
2023-08-24 50.62 51.51 50.51 51.40 0.2M
2023-08-23 51.51 51.53 50.81 50.96 0.1M
2023-08-22 51.32 52.13 50.89 51.42 0.1M
2023-08-21 51.56 52.06 50.14 51.05 0.2M
2023-08-18 50.07 52.30 49.79 51.65 0.3M
2023-08-17 48.52 50.70 48.52 50.50 0.3M
2023-08-16 49.48 50.08 48.31 48.31 0.2M
2023-08-15 50.59 51.11 49.46 49.64 0.2M
2023-08-14 52.59 52.59 51.14 51.29 0.2M
2023-08-11 53.26 53.44 52.53 52.91 0.2M
2023-08-10 54.03 54.93 53.12 53.38 0.1M
2023-08-09 55.33 55.39 53.81 53.96 0.2M
2023-08-08 52.91 55.52 52.72 55.45 0.5M
2023-08-07 56.72 56.81 53.45 53.63 0.6M
2023-08-04 55.30 58.62 55.30 58.16 0.4M
2023-08-03 57.00 57.36 51.92 55.38 0.8M
2023-08-02 61.72 62.23 61.06 61.40 0.2M
2023-08-01 63.62 64.24 62.27 62.37 0.3M
2023-07-31 63.99 64.76 63.49 64.02 0.3M
2023-07-28 64.93 65.22 63.17 63.38 0.2M
2023-07-27 65.19 66.18 64.26 64.31 0.4M
2023-07-26 62.59 63.85 62.59 63.08 0.2M
2023-07-25 62.15 63.23 62.08 62.60 0.2M
2023-07-24 61.85 62.48 61.09 61.96 0.2M
2023-07-21 61.45 61.67 60.65 61.61 0.2M
2023-07-20 62.02 62.13 61.34 61.49 0.2M
2023-07-19 61.09 62.02 60.90 61.64 0.2M
2023-07-18 60.87 62.00 60.85 60.89 0.6M
2023-07-17 60.54 61.08 59.82 60.54 0.3M
2023-07-14 60.55 60.69 58.53 60.25 0.3M
2023-07-13 60.89 61.42 60.27 60.69 0.2M
2023-07-12 61.31 62.41 60.86 60.89 0.3M
2023-07-11 59.85 60.21 59.20 60.10 0.3M
2023-07-10 58.29 59.36 58.07 58.65 0.2M
2023-07-07 56.87 59.54 56.87 58.61 0.2M
2023-07-06 56.79 57.40 55.73 56.73 0.2M
2023-07-05 57.94 58.64 57.06 57.17 0.3M
2023-07-03 57.82 59.21 57.65 58.62 0.1M
2023-06-30 58.63 59.58 58.08 58.16 0.3M
2023-06-29 55.68 58.65 55.68 58.47 0.5M
2023-06-28 55.34 56.76 55.34 56.00 0.4M
2023-06-27 53.46 55.77 53.42 55.52 0.4M
2023-06-26 51.63 53.50 51.63 53.35 0.2M
2023-06-23 51.31 52.51 51.31 51.92 0.4M
2023-06-22 52.03 53.01 51.34 52.60 0.4M
2023-06-21 51.00 53.08 50.19 52.92 0.3M
2023-06-20 53.68 53.97 51.27 51.54 0.5M
2023-06-16 54.22 54.79 53.07 54.39 6.9M
2023-06-15 53.18 54.11 53.01 53.77 0.4M
2023-06-14 54.08 54.59 53.02 53.30 0.3M
2023-06-13 54.46 55.46 53.60 53.92 0.3M
2023-06-12 53.81 54.63 53.19 53.97 0.3M
2023-06-09 52.88 53.94 52.33 53.90 0.3M
2023-06-08 54.55 54.78 52.83 53.02 0.3M
2023-06-07 53.67 54.85 53.67 54.69 0.4M
2023-06-06 51.68 53.93 51.49 53.41 0.4M
2023-06-05 51.63 52.32 50.58 51.73 0.5M
2023-06-02 48.55 51.87 48.35 51.81 0.4M
2023-06-01 47.19 48.16 47.10 47.45 0.2M
2023-05-31 49.20 49.60 46.52 47.19 0.4M
2023-05-30 49.65 50.29 49.08 49.43 0.3M
2023-05-26 50.06 50.75 49.55 49.86 0.3M
2023-05-25 50.49 50.83 49.29 50.10 0.3M
2023-05-24 51.77 52.56 50.92 51.04 0.4M
2023-05-23 51.24 52.70 51.11 52.26 0.6M
2023-05-22 51.02 52.23 50.74 51.86 0.4M
2023-05-19 50.81 52.10 50.37 50.59 0.5M
2023-05-18 52.71 52.71 49.38 50.02 0.8M
2023-05-17 52.42 54.00 52.21 53.30 0.4M
2023-05-16 53.81 53.81 52.15 52.20 0.5M
2023-05-15 54.87 55.18 54.13 54.17 0.3M
2023-05-12 56.56 56.56 54.02 54.50 0.3M
2023-05-11 55.87 56.37 54.99 56.35 0.5M
2023-05-10 59.00 59.00 55.75 56.51 0.5M
2023-05-09 58.43 59.29 57.52 57.99 0.5M
2023-05-08 60.61 61.49 58.92 59.11 0.4M
2023-05-05 63.66 63.99 60.16 60.57 0.5M
2023-05-04 66.72 68.11 59.50 64.40 0.8M
2023-05-03 70.06 72.41 70.06 70.44 0.3M
2023-05-02 71.05 71.05 69.00 70.30 0.2M
2023-05-01 71.90 72.76 71.01 71.59 0.2M
2023-04-28 70.43 72.33 70.43 71.74 0.2M
2023-04-27 69.51 70.82 69.39 70.80 0.2M
2023-04-26 68.86 70.06 68.86 69.38 0.2M
2023-04-25 71.21 71.39 69.91 69.91 0.2M
2023-04-24 71.51 72.41 71.51 72.35 0.2M
2023-04-21 71.42 71.78 70.53 71.22 0.2M
2023-04-20 71.05 71.88 70.54 71.42 0.2M
2023-04-19 71.74 72.03 71.28 71.85 0.2M
2023-04-18 73.27 73.43 71.24 71.96 0.2M
2023-04-17 72.62 72.91 71.97 72.73 0.2M
2023-04-14 74.15 74.74 72.01 72.72 0.2M
2023-04-13 73.06 74.02 72.49 74.01 0.2M
2023-04-12 74.14 74.47 72.17 72.68 0.2M
2023-04-11 71.98 73.55 71.87 73.21 0.2M
2023-04-10 69.13 71.88 69.13 71.51 0.5M
2023-04-06 70.75 70.81 69.27 69.56 0.4M
2023-04-05 69.64 70.74 69.49 70.67 0.3M
2023-04-04 71.42 71.42 69.67 70.30 0.3M
2023-04-03 71.92 72.42 70.47 71.20 0.2M
2023-03-31 70.32 71.70 70.28 71.52 0.3M
2023-03-30 70.67 71.31 69.70 69.85 0.3M
2023-03-29 69.80 70.47 69.30 69.89 0.2M
2023-03-28 69.21 69.46 68.42 68.71 0.3M
2023-03-27 70.29 70.45 69.17 69.78 0.3M
2023-03-24 68.54 69.18 67.52 69.09 0.3M
2023-03-23 70.54 71.47 68.57 69.53 0.3M
2023-03-22 71.72 72.70 70.30 70.36 0.1M
2023-03-21 72.40 73.07 72.12 72.41 0.2M
2023-03-20 69.58 70.80 68.93 70.65 0.2M
2023-03-17 71.98 71.98 68.59 68.89 0.5M
2023-03-16 70.24 73.79 70.06 72.43 0.4M
2023-03-15 69.18 71.52 68.54 71.36 0.5M
2023-03-14 72.42 72.45 70.26 71.72 0.4M
2023-03-13 69.88 70.61 68.08 69.76 0.3M
2023-03-10 75.06 75.06 70.54 71.42 0.4M
2023-03-09 78.18 78.34 75.30 75.46 0.3M
2023-03-08 78.94 79.02 77.23 77.74 0.2M
2023-03-07 81.00 81.50 78.42 78.78 0.4M
2023-03-06 81.34 81.83 80.50 81.25 0.3M
2023-03-03 82.42 82.46 80.39 81.69 0.3M
2023-03-02 81.72 83.11 81.47 81.54 0.4M
2023-03-01 82.29 83.49 81.61 83.42 0.4M
2023-02-28 83.74 84.44 78.97 82.56 0.9M
2023-02-27 89.20 89.92 87.70 87.81 0.3M
2023-02-24 86.27 88.79 86.23 88.56 0.2M
2023-02-23 87.21 88.43 86.54 88.06 0.2M
2023-02-22 86.93 87.89 86.23 87.09 0.1M
2023-02-21 89.97 89.97 86.33 86.88 0.2M
2023-02-17 89.57 90.81 89.06 90.75 0.2M
2023-02-16 88.73 90.78 88.18 89.67 0.2M
2023-02-15 88.90 90.48 88.53 90.38 0.2M
2023-02-14 88.52 90.73 88.42 89.69 0.3M
2023-02-13 87.74 89.57 87.31 88.86 0.3M
2023-02-10 85.86 87.97 85.72 87.81 0.1M
2023-02-09 89.17 89.27 86.44 86.58 0.2M
2023-02-08 88.36 89.34 87.83 88.36 0.4M
2023-02-07 86.05 89.59 85.84 89.49 0.3M
2023-02-06 86.46 86.93 85.64 86.74 0.2M
2023-02-03 86.02 87.33 85.67 86.93 0.3M
2023-02-02 84.74 87.15 84.39 87.00 0.2M
2023-02-01 81.89 83.98 81.42 82.87 0.2M
2023-01-31 79.82 82.49 79.14 82.44 0.3M
2023-01-30 79.80 80.51 79.19 79.27 0.2M
2023-01-27 80.00 80.87 79.49 80.39 0.1M
2023-01-26 78.76 80.33 78.70 80.23 0.1M
2023-01-25 81.25 81.44 78.70 78.76 0.2M
2023-01-24 80.19 82.09 79.53 81.75 0.3M
2023-01-23 80.25 81.01 80.17 80.89 0.1M
2023-01-20 78.92 80.72 78.29 80.49 0.1M
2023-01-19 78.69 78.72 77.75 78.39 0.2M
2023-01-18 80.70 81.36 78.95 79.04 0.2M
2023-01-17 81.82 81.92 80.16 80.27 0.2M
2023-01-13 79.40 81.70 79.40 81.64 0.1M
2023-01-12 79.45 80.26 79.06 80.20 0.2M
2023-01-11 79.59 81.12 79.03 79.15 0.2M
2023-01-10 75.84 79.07 75.06 79.02 0.2M
2023-01-09 75.00 76.58 74.29 75.95 0.2M
2023-01-06 72.75 74.50 72.67 74.14 0.1M
2023-01-05 72.37 72.75 71.65 71.95 0.1M
2023-01-04 71.02 72.75 70.98 72.68 0.2M
2023-01-03 70.81 71.94 70.23 71.02 0.2M