Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inogen Inc (NQ: INGN )

8.540 -0.100 (-1.16%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 123.63 125.80 122.89 124.17 357,800 +1.69(+1.38%)
Dec 28, 2018 124.07 124.74 120.22 122.48 239,700 -0.33(-0.27%)
Dec 27, 2018 120.34 127.28 117.23 122.81 300,721 -0.26(-0.21%)
Dec 26, 2018 113.85 123.07 113.50 123.07 419,635 +10.24(+9.08%)
Dec 24, 2018 114.29 115.57 110.51 112.83 161,800 -2.46(-2.13%)
Dec 21, 2018 116.32 118.12 113.22 115.29 558,800 -0.29(-0.25%)
Dec 20, 2018 120.42 121.10 112.22 115.58 514,782 -4.52(-3.76%)
Dec 19, 2018 128.52 130.23 118.81 120.10 542,054 -8.42(-6.55%)
Dec 18, 2018 127.19 129.44 126.26 128.52 310,224 +2.49(+1.98%)
Dec 17, 2018 129.74 131.39 125.12 126.03 368,413 -4.76(-3.64%)
Dec 14, 2018 131.59 132.38 128.50 130.79 411,500 -2.24(-1.68%)
Dec 13, 2018 136.32 137.49 131.66 133.03 572,433 -3.40(-2.49%)
Dec 12, 2018 139.82 140.94 133.95 136.43 331,568 -1.24(-0.90%)
Dec 11, 2018 141.53 142.00 134.71 137.67 334,530 -2.15(-1.54%)
Dec 10, 2018 138.59 141.04 136.31 139.82 276,222 +0.90(+0.65%)
Dec 07, 2018 143.32 144.20 137.18 138.92 416,700 -5.40(-3.74%)
Dec 06, 2018 138.86 144.58 137.08 144.32 406,795 +0.74(+0.52%)
Dec 04, 2018 149.27 152.46 142.60 143.58 324,200 -6.43(-4.29%)
Dec 03, 2018 149.89 151.19 148.53 150.01 322,901 +2.65(+1.80%)
Nov 30, 2018 144.55 153.19 143.73 147.36 508,400 +3.28(+2.28%)
Nov 29, 2018 139.78 145.93 139.78 144.08 390,479 +2.84(+2.01%)
Nov 28, 2018 143.44 144.60 138.76 141.24 504,475 -1.13(-0.79%)
Nov 27, 2018 141.92 143.29 140.00 142.37 250,043 +0.46(+0.32%)
Nov 26, 2018 141.43 142.43 138.65 141.91 301,836 +3.08(+2.22%)
Nov 23, 2018 137.44 142.45 136.63 138.83 150,400 +0.74(+0.54%)
Nov 21, 2018 138.09 138.09 138.09 0 -3.48(-2.46%)
Nov 20, 2018 138.43 144.54 133.78 141.57 764,578 +4.12(+3.00%)
Nov 19, 2018 141.23 141.81 135.33 137.45 825,447 -4.30(-3.03%)
Nov 16, 2018 138.36 142.88 137.92 141.75 530,900 +2.74(+1.97%)
Nov 15, 2018 131.64 139.71 127.25 139.01 710,334 +6.70(+5.06%)
Nov 14, 2018 139.13 139.26 130.44 132.31 1,039,085 -5.66(-4.10%)
Nov 13, 2018 141.34 143.69 135.69 137.97 688,873 -1.96(-1.40%)
Nov 12, 2018 148.51 149.44 138.79 139.93 696,658 -8.58(-5.78%)
Nov 09, 2018 147.38 148.52 140.70 148.51 867,000 -0.30(-0.20%)
Nov 08, 2018 154.90 155.78 147.01 148.81 937,969 -7.05(-4.52%)
Nov 07, 2018 157.02 161.33 143.63 155.86 2,640,999 -37.44(-19.37%)
Nov 06, 2018 196.82 197.80 184.60 193.30 842,323 +1.32(+0.69%)
Nov 05, 2018 193.75 195.30 186.20 191.98 475,161 -2.32(-1.19%)
Nov 02, 2018 199.17 204.30 193.59 194.30 394,300 -3.24(-1.64%)
Nov 01, 2018 191.04 199.33 189.35 197.54 401,063 +7.97(+4.20%)
Oct 31, 2018 193.58 201.55 188.63 189.57 388,421 -1.59(-0.83%)
Oct 30, 2018 185.65 191.53 183.24 191.16 284,642 +6.12(+3.31%)
Oct 29, 2018 191.65 193.65 182.06 185.04 288,688 -2.08(-1.11%)
Oct 26, 2018 187.52 190.93 179.12 187.12 396,600 -3.85(-2.02%)
Oct 25, 2018 193.48 194.16 185.29 190.97 428,201 -1.38(-0.72%)
Oct 24, 2018 199.41 201.60 191.78 192.35 392,386 -7.03(-3.53%)
Oct 23, 2018 198.36 201.34 192.66 199.38 314,335 -3.50(-1.73%)
Oct 22, 2018 197.09 205.34 197.09 202.88 354,282 +7.50(+3.84%)
Oct 19, 2018 205.94 207.50 193.51 195.38 267,400 -9.28(-4.53%)
Oct 18, 2018 211.89 213.93 203.29 204.66 194,812 -7.69(-3.62%)
Oct 17, 2018 212.00 213.31 208.50 212.35 187,397 +0.37(+0.17%)
Oct 16, 2018 202.87 213.41 202.50 211.98 285,901 +10.29(+5.10%)
Oct 15, 2018 201.06 203.31 194.27 201.69 344,413 +0.27(+0.13%)
Oct 12, 2018 203.38 208.67 195.85 201.42 491,700 +2.92(+1.47%)
Oct 11, 2018 194.87 203.79 192.52 198.50 459,908 +2.40(+1.22%)
Oct 10, 2018 204.47 204.88 194.08 196.10 499,077 -9.10(-4.43%)
Oct 09, 2018 207.55 214.64 204.53 205.20 373,134 -4.23(-2.02%)
Oct 08, 2018 213.67 217.52 205.59 209.43 356,187 -6.38(-2.96%)
Oct 05, 2018 216.92 220.77 207.21 215.81 515,500 -1.14(-0.53%)
Oct 04, 2018 230.00 230.46 213.11 216.95 674,338 -13.96(-6.05%)
Oct 03, 2018 238.60 241.00 230.76 230.91 437,252 -6.24(-2.63%)
Oct 02, 2018 239.18 241.16 236.81 237.15 279,236 -2.59(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.