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

Inogen Inc (NQ: INGN )

8.320 -0.320 (-3.70%)
Streaming Delayed Price Updated: 1:52 PM 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 (%)
Nov 30, 2018 144.55 153.19 143.73 147.36 508,400 +3.28(+2.28%)
Nov 29, 2018 139.78 145.93 139.78 144.08 390,479 +2.84(+2.01%)
Nov 28, 2018 143.44 144.60 138.76 141.24 504,475 -1.13(-0.79%)
Nov 27, 2018 141.92 143.29 140.00 142.37 250,043 +0.46(+0.32%)
Nov 26, 2018 141.43 142.43 138.65 141.91 301,836 +3.08(+2.22%)
Nov 23, 2018 137.44 142.45 136.63 138.83 150,400 +0.74(+0.54%)
Nov 21, 2018 138.09 138.09 138.09 0 -3.48(-2.46%)
Nov 20, 2018 138.43 144.54 133.78 141.57 764,578 +4.12(+3.00%)
Nov 19, 2018 141.23 141.81 135.33 137.45 825,447 -4.30(-3.03%)
Nov 16, 2018 138.36 142.88 137.92 141.75 530,900 +2.74(+1.97%)
Nov 15, 2018 131.64 139.71 127.25 139.01 710,334 +6.70(+5.06%)
Nov 14, 2018 139.13 139.26 130.44 132.31 1,039,085 -5.66(-4.10%)
Nov 13, 2018 141.34 143.69 135.69 137.97 688,873 -1.96(-1.40%)
Nov 12, 2018 148.51 149.44 138.79 139.93 696,658 -8.58(-5.78%)
Nov 09, 2018 147.38 148.52 140.70 148.51 867,000 -0.30(-0.20%)
Nov 08, 2018 154.90 155.78 147.01 148.81 937,969 -7.05(-4.52%)
Nov 07, 2018 157.02 161.33 143.63 155.86 2,640,999 -37.44(-19.37%)
Nov 06, 2018 196.82 197.80 184.60 193.30 842,323 +1.32(+0.69%)
Nov 05, 2018 193.75 195.30 186.20 191.98 475,161 -2.32(-1.19%)
Nov 02, 2018 199.17 204.30 193.59 194.30 394,300 -3.24(-1.64%)
Nov 01, 2018 191.04 199.33 189.35 197.54 401,063 +7.97(+4.20%)
Oct 31, 2018 193.58 201.55 188.63 189.57 388,421 -1.59(-0.83%)
Oct 30, 2018 185.65 191.53 183.24 191.16 284,642 +6.12(+3.31%)
Oct 29, 2018 191.65 193.65 182.06 185.04 288,688 -2.08(-1.11%)
Oct 26, 2018 187.52 190.93 179.12 187.12 396,600 -3.85(-2.02%)
Oct 25, 2018 193.48 194.16 185.29 190.97 428,201 -1.38(-0.72%)
Oct 24, 2018 199.41 201.60 191.78 192.35 392,386 -7.03(-3.53%)
Oct 23, 2018 198.36 201.34 192.66 199.38 314,335 -3.50(-1.73%)
Oct 22, 2018 197.09 205.34 197.09 202.88 354,282 +7.50(+3.84%)
Oct 19, 2018 205.94 207.50 193.51 195.38 267,400 -9.28(-4.53%)
Oct 18, 2018 211.89 213.93 203.29 204.66 194,812 -7.69(-3.62%)
Oct 17, 2018 212.00 213.31 208.50 212.35 187,397 +0.37(+0.17%)
Oct 16, 2018 202.87 213.41 202.50 211.98 285,901 +10.29(+5.10%)
Oct 15, 2018 201.06 203.31 194.27 201.69 344,413 +0.27(+0.13%)
Oct 12, 2018 203.38 208.67 195.85 201.42 491,700 +2.92(+1.47%)
Oct 11, 2018 194.87 203.79 192.52 198.50 459,908 +2.40(+1.22%)
Oct 10, 2018 204.47 204.88 194.08 196.10 499,077 -9.10(-4.43%)
Oct 09, 2018 207.55 214.64 204.53 205.20 373,134 -4.23(-2.02%)
Oct 08, 2018 213.67 217.52 205.59 209.43 356,187 -6.38(-2.96%)
Oct 05, 2018 216.92 220.77 207.21 215.81 515,500 -1.14(-0.53%)
Oct 04, 2018 230.00 230.46 213.11 216.95 674,338 -13.96(-6.05%)
Oct 03, 2018 238.60 241.00 230.76 230.91 437,252 -6.24(-2.63%)
Oct 02, 2018 239.18 241.16 236.81 237.15 279,236 -2.59(-1.08%)
Oct 01, 2018 246.22 247.99 238.61 239.74 358,871 -4.38(-1.79%)
Sep 28, 2018 244.24 252.65 244.01 244.12 3,454,000 -1.43(-0.58%)
Sep 27, 2018 244.79 248.14 241.00 245.55 397,541 +1.89(+0.78%)
Sep 26, 2018 258.01 258.09 242.00 243.66 552,710 -15.00(-5.80%)
Sep 25, 2018 252.56 259.57 252.56 258.66 231,536 +5.70(+2.25%)
Sep 24, 2018 253.26 257.24 248.03 252.96 246,805 -1.74(-0.68%)
Sep 21, 2018 254.37 258.82 253.80 254.70 323,100 +0.70(+0.28%)
Sep 20, 2018 256.66 260.69 252.39 254.00 237,217 -1.98(-0.77%)
Sep 19, 2018 263.70 264.94 254.28 255.98 278,196 -7.90(-2.99%)
Sep 18, 2018 262.77 268.05 261.56 263.88 257,484 +0.43(+0.16%)
Sep 17, 2018 282.92 285.89 262.40 263.45 389,132 -19.47(-6.88%)
Sep 14, 2018 279.08 285.58 278.72 282.92 248,800 +4.85(+1.74%)
Sep 13, 2018 287.62 287.79 275.55 278.07 242,939 +3.31(+1.20%)
Sep 12, 2018 274.98 276.98 264.22 274.76 264,661 +1.53(+0.56%)
Sep 11, 2018 267.23 274.45 264.18 273.23 170,666 +5.51(+2.06%)
Sep 10, 2018 262.40 268.79 260.50 267.72 178,566 +3.87(+1.47%)
Sep 07, 2018 258.87 267.85 257.11 263.85 133,100 +4.54(+1.75%)
Sep 06, 2018 262.79 263.68 255.98 259.31 195,681 -4.48(-1.70%)
Sep 05, 2018 263.84 264.87 250.01 263.79 293,142 -1.15(-0.43%)
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.