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

Inogen Inc (NQ: INGN )

7.030 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 29, 2024 6.300 6.970 6.220 6.650 1,132,967 +0.36(+5.72%)
Feb 28, 2024 7.100 7.240 5.820 6.290 2,832,860 -3.05(-32.66%)
Feb 27, 2024 9.380 9.700 9.120 9.340 570,031 +0.06(+0.65%)
Feb 26, 2024 9.380 9.460 9.031 9.280 306,790 +0.09(+0.98%)
Feb 23, 2024 9.270 9.380 9.060 9.190 270,582 -0.18(-1.92%)
Feb 22, 2024 9.350 9.650 9.250 9.370 264,461 -0.02(-0.21%)
Feb 21, 2024 9.300 9.490 9.070 9.390 564,775 -0.10(-1.05%)
Feb 20, 2024 9.850 10.06 9.470 9.490 723,383 -0.54(-5.38%)
Feb 16, 2024 9.920 10.27 9.461 10.03 589,077 -0.12(-1.18%)
Feb 15, 2024 9.160 10.64 9.160 10.15 1,733,795 +1.64(+19.27%)
Feb 14, 2024 8.200 8.550 8.000 8.510 599,875 +0.52(+6.51%)
Feb 13, 2024 8.310 8.550 7.910 7.990 780,847 -0.72(-8.27%)
Feb 12, 2024 8.480 9.050 8.333 8.710 1,510,037 +0.50(+6.09%)
Feb 09, 2024 7.620 8.370 7.520 8.210 1,111,852 +0.64(+8.45%)
Feb 08, 2024 7.660 7.990 7.360 7.570 934,032 -0.11(-1.43%)
Feb 07, 2024 7.430 7.740 6.970 7.680 1,050,685 +0.24(+3.23%)
Feb 06, 2024 6.700 7.510 6.670 7.440 780,199 +0.73(+10.88%)
Feb 05, 2024 6.490 6.850 6.331 6.710 436,891 +0.05(+0.75%)
Feb 02, 2024 7.190 7.190 6.650 6.660 468,562 -0.61(-8.39%)
Feb 01, 2024 7.110 7.490 6.950 7.270 757,754 +0.15(+2.18%)
Jan 31, 2024 6.280 7.490 6.215 7.115 2,037,012 +0.78(+12.31%)
Jan 30, 2024 5.990 6.440 5.790 6.335 694,476 +0.33(+5.58%)
Jan 29, 2024 5.730 6.020 5.670 6.000 217,998 +0.30(+5.26%)
Jan 26, 2024 5.690 5.815 5.605 5.700 498,019 +0.06(+1.06%)
Jan 25, 2024 5.500 5.650 5.370 5.640 283,633 +0.31(+5.82%)
Jan 24, 2024 5.540 5.580 5.330 5.330 261,649 -0.16(-2.91%)
Jan 23, 2024 5.650 5.740 5.380 5.490 775,877 -0.08(-1.44%)
Jan 22, 2024 5.350 5.650 5.270 5.570 398,026 +0.22(+4.11%)
Jan 19, 2024 5.370 5.390 5.080 5.350 446,693 +0.02(+0.47%)
Jan 18, 2024 5.370 5.431 5.160 5.325 246,559 -0.04(-0.84%)
Jan 17, 2024 5.240 5.420 5.210 5.370 371,809 -0.03(-0.56%)
Jan 16, 2024 5.870 5.900 5.360 5.400 787,657 -0.58(-9.70%)
Jan 12, 2024 6.290 6.550 5.940 5.980 615,504 -0.30(-4.85%)
Jan 11, 2024 6.310 6.480 6.011 6.285 453,548 -0.08(-1.18%)
Jan 10, 2024 6.010 6.370 5.720 6.360 543,770 +0.31(+5.12%)
Jan 09, 2024 6.350 6.500 6.040 6.050 515,559 -0.49(-7.42%)
Jan 08, 2024 6.050 6.560 5.955 6.535 1,117,954 +0.46(+7.66%)
Jan 05, 2024 5.130 6.480 5.090 6.070 3,008,985 +0.81(+15.40%)
Jan 04, 2024 5.360 5.365 5.180 5.260 164,080 -0.02(-0.28%)
Jan 03, 2024 5.620 5.620 5.230 5.275 341,872 -0.39(-6.97%)
Jan 02, 2024 5.470 5.850 5.290 5.670 240,395 +0.18(+3.28%)
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%)
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.