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

Inogen Inc (NQ: INGN )

9.630 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.720 9.930 9.540 9.630 123,443 +0.03(+0.31%)
Nov 26, 2024 9.860 9.880 9.500 9.600 155,070 -0.18(-1.84%)
Nov 25, 2024 9.440 9.840 9.350 9.780 300,575 +0.40(+4.26%)
Nov 22, 2024 9.230 9.405 8.710 9.380 409,130 +0.17(+1.85%)
Nov 21, 2024 9.470 9.490 9.200 9.210 149,700 -0.25(-2.64%)
Nov 20, 2024 9.430 9.520 9.260 9.460 127,188 -0.03(-0.32%)
Nov 19, 2024 9.370 9.570 9.240 9.490 186,380 -0.03(-0.32%)
Nov 18, 2024 10.14 10.22 9.520 9.520 212,941 -0.53(-5.27%)
Nov 15, 2024 10.01 10.08 9.700 10.05 171,150 +0.10(+1.01%)
Nov 14, 2024 10.32 10.34 9.930 9.950 224,499 -0.38(-3.68%)
Nov 13, 2024 10.62 10.71 10.26 10.33 179,830 -0.11(-1.05%)
Nov 12, 2024 10.92 10.97 10.25 10.44 275,177 -0.58(-5.26%)
Nov 11, 2024 11.09 11.30 10.72 11.02 264,459 -0.07(-0.63%)
Nov 08, 2024 10.75 11.65 10.29 11.09 937,866 +1.63(+17.23%)
Nov 07, 2024 9.590 9.750 9.380 9.460 261,957 -0.11(-1.15%)
Nov 06, 2024 10.00 10.00 9.470 9.570 312,848 +0.33(+3.57%)
Nov 05, 2024 9.010 9.250 9.010 9.240 218,179 +0.21(+2.33%)
Nov 04, 2024 8.730 9.100 8.690 9.030 220,491 +0.34(+3.91%)
Nov 01, 2024 8.750 8.960 8.640 8.690 111,109 -0.04(-0.46%)
Oct 31, 2024 9.260 9.260 8.520 8.730 274,416 -0.54(-5.83%)
Oct 30, 2024 9.350 9.540 9.270 9.270 109,213 -0.09(-0.96%)
Oct 29, 2024 9.230 9.500 9.110 9.360 164,577 +0.07(+0.81%)
Oct 28, 2024 9.280 9.370 9.210 9.285 131,240 +0.05(+0.60%)
Oct 25, 2024 9.330 9.350 9.150 9.230 113,230 -0.03(-0.32%)
Oct 24, 2024 9.190 9.520 9.190 9.260 99,514 +0.07(+0.76%)
Oct 23, 2024 9.200 9.320 9.020 9.190 80,980 +0.00(+0.00%)
Oct 22, 2024 9.040 9.280 9.030 9.190 123,380 +0.09(+0.99%)
Oct 21, 2024 9.420 9.420 9.050 9.100 144,761 -0.37(-3.91%)
Oct 18, 2024 9.270 9.500 9.270 9.470 96,060 +0.23(+2.49%)
Oct 17, 2024 9.390 9.390 9.090 9.240 123,917 -0.14(-1.49%)
Oct 16, 2024 9.340 9.550 9.260 9.380 188,736 +0.13(+1.41%)
Oct 15, 2024 9.130 9.490 9.070 9.250 192,222 +0.07(+0.76%)
Oct 14, 2024 9.020 9.280 8.920 9.180 130,666 +0.19(+2.11%)
Oct 11, 2024 8.930 9.150 8.910 8.990 167,455 +0.09(+1.01%)
Oct 10, 2024 8.860 9.120 8.852 8.900 160,802 -0.10(-1.11%)
Oct 09, 2024 9.220 9.330 8.860 9.000 115,689 -0.19(-2.07%)
Oct 08, 2024 9.220 9.230 8.770 9.190 279,668 +0.03(+0.33%)
Oct 07, 2024 9.070 9.377 8.970 9.160 267,124 +0.04(+0.44%)
Oct 04, 2024 9.410 9.410 9.110 9.120 86,013 -0.13(-1.41%)
Oct 03, 2024 9.440 9.440 9.050 9.250 141,977 -0.23(-2.43%)
Oct 02, 2024 9.550 9.580 9.290 9.480 178,797 -0.14(-1.46%)
Oct 01, 2024 9.700 9.885 9.540 9.620 227,645 -0.08(-0.82%)
Sep 30, 2024 9.680 10.00 9.550 9.700 222,446 +0.01(+0.10%)
Sep 27, 2024 9.910 9.910 9.310 9.690 280,693 -0.06(-0.62%)
Sep 26, 2024 10.29 10.38 9.640 9.750 229,937 -0.39(-3.85%)
Sep 25, 2024 10.13 10.21 9.980 10.14 104,288 +0.02(+0.15%)
Sep 24, 2024 10.22 10.37 10.11 10.12 139,731 -0.12(-1.22%)
Sep 23, 2024 10.45 10.57 10.21 10.25 119,499 -0.22(-2.10%)
Sep 20, 2024 10.68 10.79 10.41 10.47 277,141 -0.28(-2.60%)
Sep 19, 2024 10.98 11.01 10.61 10.75 176,772 +0.07(+0.66%)
Sep 18, 2024 10.76 11.05 10.56 10.68 249,818 -0.16(-1.48%)
Sep 17, 2024 11.08 11.24 10.83 10.84 174,956 -0.13(-1.19%)
Sep 16, 2024 11.44 11.44 10.80 10.97 209,969 -0.36(-3.18%)
Sep 13, 2024 11.45 11.55 11.25 11.33 260,568 +0.06(+0.58%)
Sep 12, 2024 11.63 11.68 11.18 11.27 136,303 -0.29(-2.55%)
Sep 11, 2024 11.21 11.67 11.06 11.56 119,804 +0.30(+2.66%)
Sep 10, 2024 11.28 11.33 10.96 11.26 145,727 -0.07(-0.62%)
Sep 09, 2024 11.30 11.70 11.14 11.33 152,419 +0.03(+0.27%)
Sep 06, 2024 11.75 11.75 11.04 11.30 130,904 -0.40(-3.42%)
Sep 05, 2024 11.53 11.77 11.42 11.70 156,059 +0.11(+0.95%)
Sep 04, 2024 11.68 11.98 11.47 11.59 120,578 -0.09(-0.77%)
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.