Ingevity Corporation【NGVT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Ingevity Corporation (NGVT)
Ingevity Corporation (NGVT) 과거

Ingevity Corporation (NGVT)

48.56

0.15

(0.31%)

마감 24 11월 6:00AM

48.56

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.09	6.79568946558	45.47	48.65	44.71	216342	46.50801464	CS
4	15.98	49.0484960098	32.58	48.65	32.39	396043	42.81100796	CS
12	8.73	21.9181521466	39.83	48.65	30.8995	345429	38.83838844	CS
26	-1.66	-3.30545599363	50.22	50.55	30.8995	297740	40.51270839	CS
52	9.51	24.3533930858	39.05	56.295	30.8995	270338	42.94728607	CS
156	-30.88	-38.8721047331	79.44	90.8	30.8995	256185	55.86775862	CS
260	-40.54	-45.4994388328	89.1	93.01	24.92	280843	58.74879112	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	48.56	0.15	0.31	48.46	50	48.46	264290
1732232400	48.41	2.17	4.69	46.52	48.65	46.33	210738
1732146000	46.24	0.25	0.54	45.67	46.25	44.71	196832
1732059600	45.99	-0.02	-0.04	45.455	46.66	45.41	199488
1731973200	46.01	0.04	0.09	46.09	47.95	45.84	266004
1731714000	45.97	0.79	1.75	45.47	45.98	44.96	208647
1731627600	45.18	-0.42	-0.92	45.965	46.186	44.62	150887
1731541200	45.6	-0.28	-0.61	46.385	46.875	45.5	202870
1731454800	45.88	-1.62	-3.41	47.11	47.6	45.2	210740
1731368400	47.5	2.26	5.00	45.86	47.95	45.675	342645
1731109200	45.24	-1.01	-2.18	46.17	46.18	44.62	567516
1731022800	46.25	-1.07	-2.26	47.01	47.3	45.62	367412
1730936400	47.32	3.94	9.08	46.42	48.42	45.7858	505244
1730850000	43.38	1.46	3.48	41.01	44.195	41	795872
1730763600	41.92	-0.08	-0.19	41.98	42.9	41.72	331168
1730500800	42	0.21	0.50	42	42.23	41.58	387659
1730414400	41.79	0.14	0.34	41.52	42.31	40.48	584616
1730328000	41.65	6.33	17.92	42	45.47	40.725	1076936
1730241600	35.32	-0.42	-1.18	35.23	35.94	34.94	526531
1730155200	35.74	2.09	6.21	34.01	35.9	34.01	517061
1729896000	33.65	1.44	4.47	32.58	33.95	32.39	271987
1729809600	32.21	0.62	1.96	31.59	32.229999	31.105	278688
1729723200	31.59	-0.72	-2.23	32.07	32.4	31.335	276389
1729636800	32.31	-1.49	-4.41	33.3159	33.375	32.29	207130
1729550400	33.8	-0.96	-2.76	34.77	35	33.74	221545
1729291200	34.76	-0.74	-2.08	35.77	35.77	34.54	227138
1729204800	35.5	-0.01	-0.03	35.41	35.63	34.7401	238237
1729118400	35.51	1.39	4.07	34.48	35.925	34.29	228813
1729032000	34.12	-0.43	-1.24	34.39	35.175	34.1	221533
1728945600	34.55	0.32	0.93	33.89	34.72	33.56	148582
1728686400	34.23	0.43	1.27	33.61	34.55	33.53	214656
1728600000	33.8	-0.26	-0.76	33.4	34.25	33.4	204017
1728513600	34.06	-0.48	-1.39	34.62	34.75	33.369999	310221
1728427200	34.54	-1.35	-3.76	35.56	35.56	34.46	239172
1728340800	35.89	-1.15	-3.10	36.75	36.97	35.61	261963
1728081600	37.04	3.98	12.04	33.98	37.925	33.92	893881
1727995200	33.06	-4.4	-11.75	31.86	33.95	30.8995	1582063
1727908800	37.46	-0.43	-1.13	38.1	38.41	37.43	170425
1727822400	37.89	-1.11	-2.85	38.97	38.97	37.8001	244736
1727735520	39	-1.42	-3.51	39.28	40.33	38.92	348557
1727476800	40.42	-0.03	-0.07	41.44	41.44	40.22	220992
1727390400	40.45	1.36	3.48	39.89	40.84	39.75	386897
1727304000	39.09	-1.16	-2.88	40.18	40.275	39.09	173395
1727217600	40.25	0.88	2.24	39.82	40.54	39.43	170185
1727131200	39.37	-0.67	-1.67	40.3	40.31	39.35	208661
1726872000	40.04	-1.23	-2.98	41.15	41.34	40.03	926671
1726785600	41.27	1.92	4.88	40.96	41.49	40.33	283894
1726699200	39.35	0.53	1.37	38.82	40.94	38.67	295883
1726612800	38.82	1.11	2.94	38.175	39.73	37.96	281470
1726526400	37.71	-0.85	-2.20	38.96	39.02	37.51	382347
1726267200	38.56	2.95	8.28	36.4	38.725	36.3501	319920
1726180800	35.61	2.08	6.20	34.03	35.64	33.32	272540
1726094400	33.53	0.62	1.88	32.86	33.78	32.21	282296
1726008000	32.909999	-0.93	-2.75	34.18	34.26	32.909999	287485
1725921600	33.84	-1.52	-4.30	35.37	35.37	33.8	339647
1725662400	35.36	-1.21	-3.31	36.62	36.6742	35.12	229528
1725576000	36.57	-0.83	-2.22	37.545	37.76	36.54	178098
1725489600	37.4	-0.71	-1.86	38.1	38.38	37.01	193716
1725403200	38.11	-1.42	-3.59	39.13	39.13	38.01	288129
1725057600	39.53	0.06	0.15	39.83	40.17	39.4	219960
1724971200	39.47	0.76	1.96	39.2	40.2	38.372	159838
1724884800	38.71	0.11	0.28	38.57	39.02	38.38	250935
1724798400	38.6	-0.1	-0.26	38.54	38.7199	37.81	115874
1724712000	38.7	0.26	0.68	39.15	39.84	38.62	213190

DJ US Relative Value Tot...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관