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

Inogen Inc (NQ: INGN )

8.520 -0.120 (-1.39%)
Streaming Delayed Price Updated: 11:38 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 29, 2023 5.630 5.650 5.460 5.490 209,148 -0.16(-2.83%)
Dec 28, 2023 5.600 5.700 5.500 5.650 310,469 +0.07(+1.16%)
Dec 27, 2023 5.720 5.730 5.430 5.585 193,535 -0.16(-2.70%)
Dec 26, 2023 5.780 5.850 5.690 5.740 100,450 -0.04(-0.69%)
Dec 22, 2023 6.090 6.090 5.660 5.780 170,588 -0.13(-2.20%)
Dec 21, 2023 6.080 6.132 5.820 5.910 154,269 +0.10(+1.72%)
Dec 20, 2023 5.920 6.100 5.790 5.810 188,689 -0.15(-2.52%)
Dec 19, 2023 5.960 6.080 5.770 5.960 493,959 +0.18(+3.11%)
Dec 18, 2023 6.170 6.170 5.760 5.780 214,604 -0.35(-5.71%)
Dec 15, 2023 6.410 6.480 6.070 6.130 388,030 -0.19(-3.01%)
Dec 14, 2023 6.290 6.640 6.267 6.320 315,945 +0.20(+3.27%)
Dec 13, 2023 5.750 6.140 5.560 6.120 342,347 +0.34(+5.88%)
Dec 12, 2023 5.610 5.890 5.520 5.780 181,784 +0.10(+1.76%)
Dec 11, 2023 5.950 5.970 5.560 5.680 199,014 -0.26(-4.38%)
Dec 08, 2023 5.800 6.070 5.800 5.940 323,820 +0.13(+2.24%)
Dec 07, 2023 5.010 6.560 4.950 5.810 1,846,519 +0.82(+16.43%)
Dec 06, 2023 5.100 5.350 4.935 4.990 337,657 -0.10(-1.96%)
Dec 05, 2023 5.750 5.750 4.930 5.090 370,704 -0.59(-10.39%)
Dec 04, 2023 5.750 5.930 5.640 5.680 147,397 -0.04(-0.70%)
Dec 01, 2023 5.780 5.920 5.610 5.720 176,801 -0.10(-1.72%)
Nov 30, 2023 5.890 6.010 5.590 5.820 223,631 -0.04(-0.68%)
Nov 29, 2023 5.840 6.040 5.600 5.860 570,892 +0.07(+1.21%)
Nov 28, 2023 5.860 5.880 5.550 5.790 541,929 -0.09(-1.53%)
Nov 27, 2023 5.960 6.270 5.860 5.880 497,957 -0.15(-2.49%)
Nov 24, 2023 5.810 6.040 5.800 6.030 239,006 +0.24(+4.15%)
Nov 22, 2023 5.900 6.080 5.752 5.790 383,981 -0.03(-0.52%)
Nov 21, 2023 5.720 5.880 5.530 5.820 331,635 +0.03(+0.52%)
Nov 20, 2023 5.780 5.820 5.600 5.790 416,191 +0.05(+0.87%)
Nov 17, 2023 5.720 5.820 5.400 5.740 202,497 +0.10(+1.77%)
Nov 16, 2023 5.760 6.050 5.620 5.640 341,197 -0.15(-2.59%)
Nov 15, 2023 5.500 5.870 5.500 5.790 458,697 +0.30(+5.46%)
Nov 14, 2023 5.130 5.490 5.130 5.490 379,434 +0.63(+12.96%)
Nov 13, 2023 4.790 4.990 4.678 4.860 248,325 +0.01(+0.21%)
Nov 10, 2023 4.810 4.865 4.590 4.850 394,287 +0.04(+0.83%)
Nov 09, 2023 5.220 5.220 4.790 4.810 285,791 -0.40(-7.68%)
Nov 08, 2023 4.960 5.330 4.490 5.210 374,727 -0.06(-1.14%)
Nov 07, 2023 5.270 5.320 5.080 5.270 268,753 -0.01(-0.19%)
Nov 06, 2023 5.400 5.510 5.250 5.280 282,337 -0.05(-0.94%)
Nov 03, 2023 5.200 5.440 5.200 5.330 363,860 +0.20(+3.90%)
Nov 02, 2023 5.000 5.140 4.910 5.130 299,916 +0.22(+4.48%)
Nov 01, 2023 4.490 4.930 4.440 4.910 266,555 +0.44(+9.84%)
Oct 31, 2023 4.500 4.630 4.370 4.470 375,128 +0.05(+1.13%)
Oct 30, 2023 4.620 4.910 4.390 4.420 949,366 +0.21(+4.99%)
Oct 27, 2023 4.550 4.550 4.130 4.210 287,924 -0.21(-4.75%)
Oct 26, 2023 4.600 4.600 4.395 4.420 267,715 -0.10(-2.21%)
Oct 25, 2023 4.510 4.540 4.370 4.520 163,536 -0.03(-0.66%)
Oct 24, 2023 4.490 4.710 4.490 4.550 299,112 +0.12(+2.71%)
Oct 23, 2023 4.450 4.560 4.390 4.430 271,805 -0.03(-0.67%)
Oct 20, 2023 4.620 4.760 4.400 4.460 202,469 -0.16(-3.46%)
Oct 19, 2023 4.670 4.760 4.600 4.620 86,404 -0.06(-1.28%)
Oct 18, 2023 4.860 4.860 4.670 4.680 932,653 -0.24(-4.88%)
Oct 17, 2023 4.850 5.040 4.770 4.920 154,146 +0.03(+0.61%)
Oct 16, 2023 4.670 4.910 4.540 4.890 195,810 +0.28(+6.07%)
Oct 13, 2023 4.550 4.640 4.410 4.610 237,993 +0.07(+1.54%)
Oct 12, 2023 4.760 4.760 4.415 4.540 272,629 -0.22(-4.62%)
Oct 11, 2023 5.000 5.000 4.680 4.760 140,033 -0.24(-4.80%)
Oct 10, 2023 4.720 5.010 4.720 5.000 142,634 +0.29(+6.27%)
Oct 09, 2023 4.700 4.740 4.560 4.705 235,373 -0.08(-1.77%)
Oct 06, 2023 4.780 4.850 4.640 4.790 228,652 -0.02(-0.42%)
Oct 05, 2023 4.920 4.965 4.790 4.810 190,376 -0.13(-2.63%)
Oct 04, 2023 4.960 5.000 4.740 4.940 203,856 +0.06(+1.13%)
Oct 03, 2023 5.140 5.260 4.870 4.885 190,840 -0.29(-5.69%)
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.