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

Inogen Inc (NQ: INGN )

8.810 +0.560 (+6.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 8.100 8.190 8.010 8.170 159,315 +0.07(+0.86%)
Jul 28, 2023 8.070 8.270 8.009 8.100 234,164 +0.05(+0.62%)
Jul 27, 2023 8.350 8.480 8.020 8.050 196,359 -0.26(-3.13%)
Jul 26, 2023 8.110 8.530 8.110 8.310 233,856 +0.18(+2.21%)
Jul 25, 2023 8.220 8.390 8.010 8.130 259,684 -0.13(-1.57%)
Jul 24, 2023 8.600 8.620 8.230 8.260 301,034 -0.32(-3.73%)
Jul 21, 2023 8.620 8.740 8.350 8.580 283,655 -0.06(-0.69%)
Jul 20, 2023 8.450 8.710 8.420 8.640 245,257 +0.24(+2.86%)
Jul 19, 2023 8.690 8.920 8.390 8.400 417,606 -0.26(-3.00%)
Jul 18, 2023 9.120 9.260 8.660 8.660 261,879 -0.45(-4.94%)
Jul 17, 2023 8.890 9.150 8.580 9.110 833,026 +0.22(+2.47%)
Jul 14, 2023 9.620 9.660 8.680 8.890 990,077 -1.37(-13.35%)
Jul 13, 2023 9.650 10.42 9.550 10.26 757,945 -0.21(-2.01%)
Jul 12, 2023 10.62 10.81 10.41 10.47 152,892 +0.05(+0.48%)
Jul 11, 2023 10.29 10.63 10.16 10.42 260,178 +0.13(+1.26%)
Jul 10, 2023 10.27 10.64 10.26 10.29 207,516 -0.03(-0.29%)
Jul 07, 2023 10.30 10.48 10.25 10.32 232,652 +0.02(+0.19%)
Jul 06, 2023 10.28 10.46 10.19 10.30 254,434 -0.16(-1.53%)
Jul 05, 2023 11.30 11.30 10.24 10.46 337,719 -0.82(-7.27%)
Jul 03, 2023 11.50 11.60 11.21 11.28 131,991 -0.27(-2.34%)
Jun 30, 2023 11.87 11.96 11.50 11.55 172,319 -0.20(-1.70%)
Jun 29, 2023 11.57 11.98 11.57 11.75 194,557 +0.16(+1.38%)
Jun 28, 2023 11.72 11.90 11.45 11.59 183,414 -0.06(-0.52%)
Jun 27, 2023 11.17 11.68 10.91 11.65 287,016 +0.52(+4.67%)
Jun 26, 2023 11.25 11.63 11.13 11.13 238,474 -0.47(-4.05%)
Jun 23, 2023 11.43 11.71 11.41 11.60 514,724 +0.04(+0.35%)
Jun 22, 2023 11.41 11.71 11.09 11.56 345,546 +0.15(+1.31%)
Jun 21, 2023 11.14 11.53 10.86 11.41 454,714 +0.16(+1.42%)
Jun 20, 2023 10.60 11.30 10.37 11.25 628,339 +0.63(+5.93%)
Jun 16, 2023 10.56 10.91 10.50 10.62 6,097,482 +0.23(+2.21%)
Jun 15, 2023 10.06 10.40 9.955 10.39 699,518 +0.34(+3.38%)
Jun 14, 2023 10.23 10.47 9.980 10.05 681,205 -0.06(-0.59%)
Jun 13, 2023 10.45 10.55 10.07 10.11 437,308 -0.32(-3.07%)
Jun 12, 2023 10.34 10.54 10.18 10.43 379,805 +0.07(+0.68%)
Jun 09, 2023 10.64 10.64 10.25 10.36 279,077 -0.32(-3.00%)
Jun 08, 2023 11.13 11.13 10.63 10.68 306,095 -0.48(-4.30%)
Jun 07, 2023 10.83 11.35 10.76 11.16 341,721 +0.45(+4.20%)
Jun 06, 2023 10.09 10.83 9.945 10.71 461,163 +0.70(+6.99%)
Jun 05, 2023 10.10 10.43 9.880 10.01 712,450 -0.81(-7.49%)
Jun 02, 2023 10.50 10.87 10.37 10.82 286,500 +0.45(+4.34%)
Jun 01, 2023 10.57 10.80 10.26 10.37 274,083 -0.16(-1.52%)
May 31, 2023 11.03 11.05 10.28 10.53 1,094,659 -0.50(-4.53%)
May 30, 2023 11.09 11.34 10.94 11.03 178,561 -0.08(-0.72%)
May 26, 2023 10.80 11.17 10.79 11.11 141,853 +0.28(+2.59%)
May 25, 2023 11.11 11.11 10.64 10.83 142,344 -0.40(-3.56%)
May 24, 2023 11.15 11.32 11.04 11.23 133,126 +0.04(+0.36%)
May 23, 2023 11.25 11.59 11.12 11.19 148,527 -0.12(-1.06%)
May 22, 2023 11.10 11.38 11.02 11.31 144,221 +0.20(+1.80%)
May 19, 2023 11.11 11.21 10.98 11.11 140,147 +0.18(+1.65%)
May 18, 2023 11.10 11.23 10.77 10.93 209,160 -0.23(-2.06%)
May 17, 2023 10.81 11.31 10.62 11.16 167,129 +0.31(+2.86%)
May 16, 2023 10.81 10.94 10.68 10.85 146,721 +0.04(+0.37%)
May 15, 2023 10.84 10.91 10.73 10.81 221,946 -0.04(-0.37%)
May 12, 2023 11.09 11.12 10.57 10.85 153,509 -0.24(-2.16%)
May 11, 2023 10.93 11.32 10.87 11.09 267,656 -0.01(-0.09%)
May 10, 2023 11.37 11.37 10.61 11.10 392,552 -0.08(-0.72%)
May 09, 2023 11.73 11.75 10.86 11.18 381,296 -0.67(-5.65%)
May 08, 2023 12.99 13.45 11.76 11.85 274,953 -1.16(-8.92%)
May 05, 2023 13.81 13.84 12.66 13.01 236,462 -0.74(-5.38%)
May 04, 2023 13.76 13.86 13.54 13.75 163,057 -0.11(-0.79%)
May 03, 2023 13.45 14.10 13.44 13.86 207,822 +0.50(+3.74%)
May 02, 2023 13.59 13.59 13.21 13.36 167,826 -0.25(-1.84%)
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.