Inogen Inc (INGN) Historical Stock Data
8.48 ↑0.17 (2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INGN is down -0.97% a day on average. There have been 11 days where Inogen Inc closed green and 19 days where INGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.18 | 8.48 | ↑$0.30 (3.67%) | 8.10 | 8.56 | 183.20K |
| 2024-12-19 | 8.59 | 8.31 | ↓$0.28 (-3.26%) | 8.25 | 8.79 | 157.70K |
| 2024-12-18 | 9.16 | 8.50 | ↓$0.66 (-7.21%) | 8.42 | 9.31 | 195.15K |
| 2024-12-17 | 8.91 | 9.12 | ↑$0.21 (2.36%) | 8.87 | 9.13 | 148.56K |
| 2024-12-16 | 8.96 | 8.95 | ↓$0.01 (-0.11%) | 8.81 | 9.13 | 227.66K |
| 2024-12-13 | 9.29 | 8.96 | ↓$0.33 (-3.55%) | 8.77 | 9.29 | 232.04K |
| 2024-12-12 | 9.67 | 9.27 | ↓$0.40 (-4.14%) | 9.25 | 9.70 | 108.76K |
| 2024-12-11 | 9.79 | 9.64 | ↓$0.15 (-1.53%) | 9.62 | 9.85 | 106.83K |
| 2024-12-10 | 9.56 | 9.68 | ↑$0.12 (1.26%) | 9.40 | 9.84 | 132.09K |
| 2024-12-09 | 9.55 | 9.51 | ↓$0.04 (-0.42%) | 9.45 | 9.76 | 106.84K |
| 2024-12-06 | 9.53 | 9.50 | ↓$0.03 (-0.31%) | 9.20 | 9.61 | 162.20K |
| 2024-12-05 | 10.16 | 9.55 | ↓$0.61 (-6.00%) | 9.51 | 10.23 | 216.79K |
| 2024-12-04 | 10.03 | 10.22 | ↑$0.19 (1.89%) | 9.95 | 10.28 | 218.22K |
| 2024-12-03 | 10.18 | 9.94 | ↓$0.24 (-2.36%) | 9.59 | 10.18 | 178.86K |
| 2024-12-02 | 9.70 | 10.11 | ↑$0.41 (4.23%) | 9.52 | 10.16 | 192.88K |
| 2024-11-29 | 9.73 | 9.71 | ↓$0.02 (-0.21%) | 9.59 | 9.76 | 45.05K |
| 2024-11-27 | 9.72 | 9.63 | ↓$0.09 (-0.93%) | 9.54 | 9.93 | 123.44K |
| 2024-11-26 | 9.86 | 9.60 | ↓$0.26 (-2.64%) | 9.50 | 9.88 | 155.07K |
| 2024-11-25 | 9.44 | 9.78 | ↑$0.34 (3.60%) | 9.35 | 9.84 | 300.58K |
| 2024-11-22 | 9.23 | 9.38 | ↑$0.15 (1.63%) | 8.71 | 9.41 | 409.13K |
| 2024-11-21 | 9.47 | 9.21 | ↓$0.26 (-2.75%) | 9.20 | 9.49 | 149.70K |
| 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 |
Create an account or log in to view more rows.
$INGN man this will be good in coming weeks
$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