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

Inogen Inc (NQ: INGN )

8.290 -0.350 (-4.05%)
Streaming Delayed Price Updated: 3:54 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 (%)
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%)
Sep 04, 2018 263.67 265.73 257.71 264.94 279,897 +0.03(+0.01%)
Aug 31, 2018 264.91 264.91 264.91 0 +3.30(+1.26%)
Aug 30, 2018 256.97 265.81 256.00 261.61 258,152 +4.51(+1.75%)
Aug 29, 2018 252.35 258.59 252.35 257.10 224,710 +4.94(+1.96%)
Aug 28, 2018 248.92 252.99 247.00 252.16 157,385 +3.24(+1.30%)
Aug 27, 2018 248.43 249.94 246.32 248.92 149,824 +2.88(+1.17%)
Aug 24, 2018 242.00 247.96 241.11 246.04 127,100 +4.66(+1.93%)
Aug 23, 2018 239.23 243.31 238.59 241.38 134,385 +2.95(+1.24%)
Aug 22, 2018 234.35 241.34 233.00 238.43 176,987 +4.76(+2.04%)
Aug 21, 2018 231.97 236.68 231.97 233.67 136,036 +2.10(+0.91%)
Aug 20, 2018 235.53 235.53 227.06 231.57 166,209 -1.08(-0.46%)
Aug 17, 2018 232.42 233.70 228.63 232.65 93,600 -0.36(-0.15%)
Aug 16, 2018 230.52 233.54 227.69 233.01 117,962 +4.35(+1.90%)
Aug 15, 2018 229.00 231.54 225.04 228.66 170,730 -2.58(-1.12%)
Aug 14, 2018 227.33 231.52 226.80 231.24 119,843 +4.99(+2.21%)
Aug 13, 2018 228.13 229.20 223.45 226.25 150,289 -0.84(-0.37%)
Aug 10, 2018 227.72 232.66 225.77 227.09 180,300 -1.63(-0.71%)
Aug 09, 2018 231.75 233.28 225.11 228.72 374,793 -1.36(-0.59%)
Aug 08, 2018 236.74 242.10 226.82 230.08 782,878 +16.82(+7.89%)
Aug 07, 2018 214.22 218.89 212.95 213.26 419,554 -0.43(-0.20%)
Aug 06, 2018 212.30 219.91 210.21 213.69 295,936 +2.16(+1.02%)
Aug 03, 2018 212.40 212.40 205.92 211.53 188,800 -0.59(-0.28%)
Aug 02, 2018 199.51 212.82 198.65 212.12 252,973 +10.18(+5.04%)
Aug 01, 2018 198.99 203.64 195.68 201.94 184,195 +2.69(+1.35%)
Jul 31, 2018 195.29 201.99 193.99 199.25 190,296 +4.33(+2.22%)
Jul 30, 2018 198.37 200.52 194.62 194.92 170,258 -3.91(-1.97%)
Jul 27, 2018 204.66 204.66 193.82 198.83 173,000 -5.82(-2.84%)
Jul 26, 2018 207.77 207.77 198.75 204.65 159,727 -3.21(-1.54%)
Jul 25, 2018 202.39 208.16 202.34 207.86 116,267 +5.47(+2.70%)
Jul 24, 2018 210.37 211.22 201.56 202.39 200,272 -7.98(-3.79%)
Jul 23, 2018 213.20 208.69 210.37 169,090 +0.65(+0.31%)
Jul 20, 2018 214.12 214.75 207.70 209.72 159,988 -3.77(-1.77%)
Jul 19, 2018 213.62 214.72 211.87 213.49 185,523 +0.33(+0.15%)
Jul 18, 2018 211.04 214.99 209.72 213.16 241,829 +2.84(+1.35%)
Jul 17, 2018 201.81 210.78 201.81 210.32 222,160 +7.91(+3.91%)
Jul 16, 2018 197.29 202.91 191.52 202.41 249,252 +3.91(+1.97%)
Jul 13, 2018 202.49 204.01 197.49 198.50 188,808 -3.46(-1.71%)
Jul 12, 2018 204.16 209.72 196.64 201.96 236,836 -0.24(-0.12%)
Jul 11, 2018 200.16 203.11 199.65 202.20 160,804 +1.05(+0.52%)
Jul 10, 2018 202.93 204.35 200.27 201.15 152,948 -0.73(-0.36%)
Jul 09, 2018 193.24 202.21 193.24 201.88 353,817 +10.02(+5.22%)
Jul 06, 2018 193.66 195.84 191.11 191.86 210,770 -1.79(-0.92%)
Jul 05, 2018 190.12 193.86 188.57 193.65 136,420 +4.55(+2.41%)
Jul 03, 2018 189.10 189.10 189.10 0 -0.45(-0.24%)
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.