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

Inogen Inc (NQ: INGN )

11.09 +1.63 (+17.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2024 8.180 8.420 8.110 8.300 189,736 +0.19(+2.34%)
May 30, 2024 8.120 8.145 7.750 8.110 201,667 +0.01(+0.12%)
May 29, 2024 8.380 8.530 8.090 8.100 163,725 -0.50(-5.81%)
May 28, 2024 8.980 8.980 8.460 8.600 139,445 -0.21(-2.38%)
May 24, 2024 8.260 8.910 8.170 8.810 210,205 +0.56(+6.79%)
May 23, 2024 8.650 8.650 8.212 8.250 112,952 -0.39(-4.51%)
May 22, 2024 8.560 8.770 8.450 8.640 142,646 +0.03(+0.35%)
May 21, 2024 8.710 8.920 8.540 8.610 185,830 -0.15(-1.71%)
May 20, 2024 8.750 8.865 8.610 8.760 133,822 -0.07(-0.79%)
May 17, 2024 8.990 9.100 8.610 8.830 235,771 -0.12(-1.34%)
May 16, 2024 8.780 9.370 8.735 8.950 268,612 +0.11(+1.24%)
May 15, 2024 9.100 9.200 8.800 8.840 227,767 -0.08(-0.90%)
May 14, 2024 8.900 9.200 8.670 8.920 389,105 +0.11(+1.19%)
May 13, 2024 8.590 9.080 8.480 8.815 486,162 +0.35(+4.20%)
May 10, 2024 8.740 8.890 8.400 8.460 494,813 -0.23(-2.65%)
May 09, 2024 8.200 8.870 8.030 8.690 657,464 +0.45(+5.46%)
May 08, 2024 8.200 8.750 7.420 8.240 882,017 +0.94(+12.88%)
May 07, 2024 7.180 7.506 7.075 7.300 357,447 +0.11(+1.53%)
May 06, 2024 7.400 7.400 7.010 7.190 441,594 +0.04(+0.56%)
May 03, 2024 7.200 7.300 7.000 7.150 148,016 +0.12(+1.71%)
May 02, 2024 7.200 7.350 6.750 7.030 215,068 -0.02(-0.28%)
May 01, 2024 6.830 7.330 6.720 7.050 148,793 +0.25(+3.68%)
Apr 30, 2024 6.910 6.945 6.720 6.800 225,547 -0.22(-3.13%)
Apr 29, 2024 6.840 7.040 6.670 7.020 203,384 +0.24(+3.54%)
Apr 26, 2024 6.480 6.780 6.468 6.780 174,045 +0.30(+4.63%)
Apr 25, 2024 6.990 6.990 6.420 6.480 197,744 -0.57(-8.09%)
Apr 24, 2024 6.880 7.070 6.720 7.050 231,138 +0.15(+2.17%)
Apr 23, 2024 6.690 7.070 6.640 6.900 184,495 +0.20(+2.99%)
Apr 22, 2024 6.760 6.835 6.620 6.700 173,383 -0.05(-0.74%)
Apr 19, 2024 6.920 7.280 6.680 6.750 260,842 -0.34(-4.80%)
Apr 18, 2024 6.970 7.200 6.770 7.090 346,206 +0.14(+2.01%)
Apr 17, 2024 7.000 7.040 6.750 6.950 464,068 +0.02(+0.29%)
Apr 16, 2024 7.020 7.220 6.830 6.930 211,820 -0.23(-3.21%)
Apr 15, 2024 7.380 7.400 7.060 7.160 309,033 -0.20(-2.72%)
Apr 12, 2024 7.140 7.380 6.950 7.360 250,742 +0.08(+1.10%)
Apr 11, 2024 7.420 7.680 7.150 7.280 228,981 -0.12(-1.62%)
Apr 10, 2024 7.410 7.710 7.150 7.400 692,234 -0.32(-4.15%)
Apr 09, 2024 6.490 7.950 6.460 7.720 869,153 +1.29(+20.06%)
Apr 08, 2024 6.340 6.569 6.140 6.430 332,439 +0.13(+2.06%)
Apr 05, 2024 6.650 6.780 6.290 6.300 327,628 -0.35(-5.26%)
Apr 04, 2024 7.180 7.240 6.560 6.650 195,721 -0.29(-4.18%)
Apr 03, 2024 7.010 7.210 6.905 6.940 172,175 -0.15(-2.12%)
Apr 02, 2024 7.320 7.375 6.880 7.090 286,344 -0.45(-5.97%)
Apr 01, 2024 8.070 8.070 7.520 7.540 235,634 -0.53(-6.57%)
Mar 28, 2024 7.920 8.190 7.900 8.070 315,844 +0.11(+1.32%)
Mar 27, 2024 7.820 8.030 7.730 7.965 242,350 +0.22(+2.91%)
Mar 26, 2024 7.650 7.840 7.550 7.740 227,522 +0.22(+2.93%)
Mar 25, 2024 7.120 7.630 7.120 7.520 329,809 +0.45(+6.36%)
Mar 22, 2024 7.140 7.140 6.840 7.070 245,301 -0.05(-0.70%)
Mar 21, 2024 6.990 7.210 6.780 7.120 303,449 +0.23(+3.34%)
Mar 20, 2024 6.820 7.000 6.640 6.890 150,139 +0.04(+0.58%)
Mar 19, 2024 6.800 6.980 6.760 6.850 198,700 +0.01(+0.15%)
Mar 18, 2024 6.890 7.220 6.670 6.840 449,950 -0.06(-0.87%)
Mar 15, 2024 6.750 6.980 6.650 6.900 296,398 +0.15(+2.22%)
Mar 14, 2024 7.150 7.150 6.640 6.750 263,390 -0.39(-5.46%)
Mar 13, 2024 6.960 7.220 6.955 7.140 241,017 +0.16(+2.29%)
Mar 12, 2024 7.130 7.200 6.770 6.980 422,543 -0.21(-2.92%)
Mar 11, 2024 7.670 7.670 7.180 7.190 220,062 -0.40(-5.27%)
Mar 08, 2024 7.660 8.030 7.520 7.590 613,169 +0.05(+0.66%)
Mar 07, 2024 7.080 7.590 7.080 7.540 410,392 +0.51(+7.25%)
Mar 06, 2024 6.850 7.150 6.726 7.030 441,368 +0.28(+4.15%)
Mar 05, 2024 6.550 6.980 6.519 6.750 330,757 +0.07(+1.05%)
Mar 04, 2024 7.040 7.060 6.470 6.680 610,695 -0.35(-4.91%)
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.