Inogen Inc (INGN) Historical Stock Data
9.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INGN is down -0.49% a day on average. There have been 16 days where Inogen Inc closed green and 14 days where INGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.43 | 9.46 | ↑$0.03 (0.32%) | 9.26 | 9.52 | 127.19K |
| 2024-11-19 | 9.37 | 9.49 | ↑$0.12 (1.28%) | 9.24 | 9.57 | 186.38K |
| 2024-11-18 | 10.14 | 9.52 | ↓$0.62 (-6.11%) | 9.52 | 10.22 | 213.47K |
| 2024-11-15 | 10.01 | 10.05 | ↑$0.04 (0.40%) | 9.70 | 10.08 | 171.15K |
| 2024-11-14 | 10.32 | 9.95 | ↓$0.37 (-3.59%) | 9.93 | 10.34 | 224.52K |
| 2024-11-13 | 10.62 | 10.33 | ↓$0.29 (-2.73%) | 10.26 | 10.72 | 179.83K |
| 2024-11-12 | 10.92 | 10.44 | ↓$0.48 (-4.40%) | 10.25 | 10.97 | 275.19K |
| 2024-11-11 | 11.09 | 11.02 | ↓$0.07 (-0.63%) | 10.72 | 11.30 | 264.46K |
| 2024-11-08 | 10.75 | 11.09 | ↑$0.34 (3.16%) | 10.29 | 11.65 | 0.94M |
| 2024-11-07 | 9.59 | 9.46 | ↓$0.13 (-1.36%) | 9.38 | 9.75 | 261.96K |
| 2024-11-06 | 10.00 | 9.57 | ↓$0.43 (-4.30%) | 9.47 | 10.00 | 312.85K |
| 2024-11-05 | 9.01 | 9.24 | ↑$0.23 (2.55%) | 9.01 | 9.25 | 218.18K |
| 2024-11-04 | 8.73 | 9.03 | ↑$0.30 (3.44%) | 8.69 | 9.10 | 220.49K |
| 2024-11-01 | 8.75 | 8.69 | ↓$0.06 (-0.69%) | 8.64 | 8.96 | 111.11K |
| 2024-10-31 | 9.26 | 8.73 | ↓$0.53 (-5.72%) | 8.52 | 9.26 | 274.42K |
| 2024-10-30 | 9.35 | 9.27 | ↓$0.08 (-0.86%) | 9.27 | 9.54 | 109.21K |
| 2024-10-29 | 9.23 | 9.36 | ↑$0.13 (1.41%) | 9.11 | 9.50 | 164.58K |
| 2024-10-28 | 9.28 | 9.29 | ↑$0.01 (0.05%) | 9.21 | 9.37 | 131.24K |
| 2024-10-25 | 9.33 | 9.23 | ↓$0.10 (-1.07%) | 9.15 | 9.35 | 113.23K |
| 2024-10-24 | 9.19 | 9.26 | ↑$0.07 (0.76%) | 9.19 | 9.52 | 99.51K |
| 2024-10-23 | 9.20 | 9.19 | ↓$0.01 (-0.11%) | 9.02 | 9.32 | 80.98K |
| 2024-10-22 | 9.04 | 9.19 | ↑$0.15 (1.66%) | 9.03 | 9.28 | 123.38K |
| 2024-10-21 | 9.42 | 9.10 | ↓$0.32 (-3.40%) | 9.05 | 9.42 | 144.76K |
| 2024-10-18 | 9.27 | 9.47 | ↑$0.20 (2.16%) | 9.27 | 9.50 | 96.06K |
| 2024-10-17 | 9.39 | 9.24 | ↓$0.15 (-1.60%) | 9.09 | 9.39 | 123.92K |
| 2024-10-16 | 9.34 | 9.38 | ↑$0.04 (0.43%) | 9.26 | 9.55 | 188.74K |
| 2024-10-15 | 9.13 | 9.25 | ↑$0.12 (1.31%) | 9.07 | 9.49 | 192.22K |
| 2024-10-14 | 9.02 | 9.18 | ↑$0.16 (1.77%) | 8.92 | 9.28 | 130.67K |
| 2024-10-11 | 8.93 | 8.99 | ↑$0.06 (0.67%) | 8.91 | 9.15 | 167.46K |
| 2024-10-10 | 8.86 | 8.90 | ↑$0.04 (0.45%) | 8.85 | 9.12 | 160.80K |
Create an account or log in to view more rows.
$INGN let’s buy NOW!!!
$INGN starting to gap up a little
$INGN hopefully next week...
$INGN i'm out of slaps for the day
$INGN the price is wrong
$INGN has just been halted from trading due to volatility.
$INGN very nice
$INGN Hedgies
we aren't going anywhere!
$INGN Let’s get it
$INGN eyeing for a scalp