Inogen Inc (INGN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.56692913386 | 6.35 | 7.0287 | 6.25 | 251590 | 6.51922588 | CS |
| 4 | -0.04 | -0.59880239521 | 6.68 | 7.0287 | 6.23 | 182196 | 6.49918716 | CS |
| 12 | -0.5 | -7.00280112045 | 7.14 | 7.52 | 5.7 | 286815 | 6.66410847 | CS |
| 26 | -1.54 | -18.826405868 | 8.18 | 12.91 | 5.7 | 293370 | 8.07512123 | CS |
| 52 | -0.89 | -11.8193891102 | 7.53 | 13.3299 | 5.7 | 243762 | 8.90513645 | CS |
| 156 | -18.65 | -73.7445630684 | 25.29 | 32.01 | 4.13 | 288343 | 10.70890835 | CS |
| 260 | -27.69 | -80.6583163414 | 34.33 | 82.35 | 4.13 | 250001 | 19.92059507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 6.64 | 0.04 | 0.61 | 6.69 | 6.73 | 6.595 | 344943 |
| 1750286100 | 6.6 | 0.12 | 1.85 | 6.47 | 6.725 | 6.37 | 140538 |
| 1750199700 | 6.48 | -0.12 | -1.82 | 6.53 | 6.825 | 6.47 | 289762 |
| 1750113300 | 6.6 | 0.35 | 5.60 | 6.47 | 7.0287 | 6.39 | 443156 |
| 1749854100 | 6.25 | -0.19 | -2.95 | 6.35 | 6.41 | 6.25 | 132904 |
| 1749767700 | 6.44 | -0.01 | -0.16 | 6.4 | 6.48 | 6.33 | 133016 |
| 1749681300 | 6.45 | -0.17 | -2.57 | 6.62 | 6.62 | 6.3949999 | 154532 |
| 1749594900 | 6.62 | -0.02 | -0.30 | 6.68 | 6.79 | 6.61 | 151957 |
| 1749508500 | 6.64 | 0.05 | 0.76 | 6.62 | 6.67 | 6.515 | 128268 |
| 1749249300 | 6.59 | 0.29 | 4.60 | 6.37 | 6.625 | 6.34 | 184652 |
| 1749162900 | 6.3 | -0.12 | -1.87 | 6.45 | 6.45 | 6.2699999 | 129701 |
| 1749076500 | 6.42 | 0.03 | 0.47 | 6.4 | 6.445 | 6.305 | 109745 |
| 1748990100 | 6.39 | 0.03 | 0.47 | 6.37 | 6.4387 | 6.23 | 195210 |
| 1748903700 | 6.36 | -0.07 | -1.01 | 6.42 | 6.485 | 6.25 | 220084 |
| 1748644500 | 6.425 | -0.11 | -1.61 | 6.47 | 6.5406 | 6.35 | 123308 |
| 1748558100 | 6.53 | 0 | 0.00 | 6.55 | 6.57 | 6.44 | 138036 |
| 1748471700 | 6.53 | -0.09 | -1.36 | 6.61 | 6.6651999 | 6.47 | 181057 |
| 1748385300 | 6.62 | 0.09 | 1.38 | 6.53 | 6.7 | 6.5007 | 165052 |
| 1748039700 | 6.53 | -0.22 | -3.26 | 6.68 | 6.72 | 6.41 | 258545 |
| 1747953300 | 6.75 | 0.79 | 13.26 | 6.54 | 7.1 | 6.28 | 599722 |
| 1747866900 | 5.96 | -0.31 | -4.94 | 6.18 | 6.287 | 5.88 | 290615 |
| 1747780500 | 6.2699999 | 0.14 | 2.28 | 6.16 | 6.3 | 6.01 | 210622 |
| 1747694100 | 6.13 | 0.04 | 0.66 | 6.0199999 | 6.22 | 5.95 | 240265 |
| 1747434900 | 6.09 | 0.34 | 5.91 | 5.7699999 | 6.12 | 5.7 | 279171 |
| 1747348500 | 5.75 | -0.13 | -2.21 | 5.88 | 5.89 | 5.7 | 295419 |
| 1747262100 | 5.88 | -0.26 | -4.23 | 6.1 | 6.21 | 5.7699999 | 409307 |
| 1747175700 | 6.14 | -0.16 | -2.54 | 6.3099999 | 6.33 | 6.04 | 432303 |
| 1747089300 | 6.3 | 0.06 | 0.96 | 6.46 | 6.675 | 6.22 | 438376 |
| 1746830100 | 6.24 | -0.11 | -1.73 | 6.34 | 6.485 | 6 | 471563 |
| 1746743700 | 6.35 | -0.82 | -11.44 | 7.22 | 7.24 | 5.745 | 999226 |
| 1746657300 | 7.17 | 0.1 | 1.41 | 7.11 | 7.21 | 7.02 | 250740 |
| 1746570900 | 7.07 | 0.1 | 1.43 | 6.92 | 7.27 | 6.89 | 188913 |
| 1746484500 | 6.97 | -0.23 | -3.19 | 7.14 | 7.29 | 6.92 | 151837 |
| 1746225300 | 7.2 | 0.14 | 1.98 | 7.12 | 7.282 | 7.12 | 124221 |
| 1746138900 | 7.06 | -0.07 | -0.98 | 7.17 | 7.22 | 6.98 | 158643 |
| 1746052500 | 7.13 | -0.15 | -2.06 | 7.21 | 7.22 | 7.01 | 117194 |
| 1745966100 | 7.28 | 0.01 | 0.14 | 7.24 | 7.33 | 7.11 | 148964 |
| 1745879700 | 7.27 | -0.01 | -0.14 | 7.31 | 7.41 | 7.12 | 150179 |
| 1745620500 | 7.28 | 0.13 | 1.82 | 7.06 | 7.28 | 6.92 | 172211 |
| 1745534100 | 7.15 | 0.27 | 3.92 | 6.91 | 7.2 | 6.91 | 187675 |
| 1745447700 | 6.88 | 0.15 | 2.23 | 7.02 | 7.27 | 6.87 | 201498 |
| 1745361300 | 6.73 | -0.01 | -0.15 | 6.79 | 6.9 | 6.69 | 187372 |
| 1745274900 | 6.74 | -0.08 | -1.17 | 6.77 | 6.81 | 6.5599999 | 227558 |
| 1744929300 | 6.82 | -0.06 | -0.87 | 6.84 | 6.92 | 6.6849999 | 217366 |
| 1744842900 | 6.88 | -0.32 | -4.44 | 7.2 | 7.35 | 6.76 | 413817 |
| 1744756500 | 7.2 | -0.12 | -1.64 | 7.31 | 7.37 | 7.105 | 221680 |
| 1744670100 | 7.32 | 0.01 | 0.14 | 7.44 | 7.44 | 7.18 | 334857 |
| 1744410900 | 7.31 | 0.23 | 3.25 | 7.07 | 7.415 | 6.965 | 247544 |
| 1744324500 | 7.08 | 0.04 | 0.57 | 6.86 | 7.1 | 6.72 | 399006 |
| 1744238100 | 7.04 | 0.45 | 6.83 | 6.48 | 7.298 | 6.4 | 352785 |
| 1744151700 | 6.59 | -0.5 | -7.05 | 7.3 | 7.52 | 6.5 | 366598 |
| 1744065300 | 7.09 | 0.05 | 0.71 | 6.97 | 7.36 | 6.6001 | 729492 |
| 1743806100 | 7.04 | -0.01 | -0.14 | 6.79 | 7.1 | 6.7 | 554635 |
| 1743719700 | 7.05 | -0.15 | -2.08 | 6.83 | 7.06 | 6.66 | 590647 |
| 1743633300 | 7.2 | 0.25 | 3.60 | 6.81 | 7.3 | 6.81 | 174445 |
| 1743546900 | 6.95 | -0.18 | -2.52 | 7.1 | 7.16 | 6.795 | 258671 |
| 1743460500 | 7.13 | 0.33 | 4.85 | 6.68 | 7.18 | 6.5199999 | 421880 |
| 1743201300 | 6.8 | -0.34 | -4.76 | 7.14 | 7.327 | 6.65 | 482410 |
| 1743114900 | 7.14 | -0.03 | -0.42 | 7.2 | 7.305 | 6.96 | 669352 |
| 1743028500 | 7.17 | -0.08 | -1.10 | 7.26 | 7.265 | 7.07 | 184064 |
| 1742942100 | 7.25 | -0.12 | -1.63 | 7.37 | 7.47 | 7.11 | 263519 |
| 1742855700 | 7.37 | 0.02 | 0.27 | 7.48 | 7.6667 | 7.305 | 242267 |
| 1742596500 | 7.35 | -0.1 | -1.34 | 7.31 | 7.445 | 7.15 | 320223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
