Inogen Inc (INGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -18.9707366297 | 9.91 | 11.94 | 7.78 | 656209 | 8.26918399 | CS |
| 4 | -3.3 | -29.1262135922 | 11.33 | 12.165 | 7.78 | 374776 | 9.54360419 | CS |
| 12 | -1.53 | -16.0041841004 | 9.56 | 12.91 | 7.78 | 272779 | 9.97100899 | CS |
| 26 | -3.65 | -31.25 | 11.68 | 12.91 | 7.78 | 228374 | 9.94586337 | CS |
| 52 | 0.99 | 14.0625 | 7.04 | 13.3299 | 6.14 | 239110 | 9.19379158 | CS |
| 156 | -26.43 | -76.6976204295 | 34.46 | 35.6699 | 4.13 | 275352 | 12.11981906 | CS |
| 260 | -37.37 | -82.3127753304 | 45.4 | 82.35 | 4.13 | 257467 | 23.20431055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 8.13 | -0.2 | -2.40 | 8.32 | 8.6298 | 8.01 | 432117 |
| 1740785700 | 8.33 | 0.38 | 4.78 | 7.95 | 8.56 | 7.94 | 408849 |
| 1740699300 | 7.95 | -0.16 | -1.97 | 8.11 | 8.6199999 | 7.94 | 480874 |
| 1740612900 | 8.11 | -1.41 | -14.81 | 11.94 | 11.94 | 7.78 | 1604139 |
| 1740526500 | 9.52 | -0.32 | -3.25 | 9.91 | 10.1 | 9.41 | 355064 |
| 1740440100 | 9.84 | -0.07 | -0.71 | 9.99 | 10.07 | 9.7 | 216540 |
| 1740180900 | 9.91 | -0.37 | -3.60 | 10.35 | 10.43 | 9.86 | 317365 |
| 1740094500 | 10.28 | -0.39 | -3.66 | 10.6 | 10.653 | 10.12 | 318878 |
| 1740008100 | 10.67 | 0.08 | 0.76 | 10.56 | 10.81 | 10.28 | 340218 |
| 1739921700 | 10.59 | -0.05 | -0.47 | 10.65 | 10.65 | 10.29 | 292524 |
| 1739576100 | 10.64 | -0.02 | -0.19 | 10.71 | 11.07 | 10.57 | 340965 |
| 1739489700 | 10.66 | 0.52 | 5.13 | 10.17 | 10.82 | 9.96 | 411240 |
| 1739403300 | 10.14 | -0.23 | -2.22 | 10.15 | 10.3784 | 9.92 | 194243 |
| 1739316900 | 10.37 | -0.25 | -2.35 | 10.54 | 10.54 | 10.07 | 267408 |
| 1739230500 | 10.62 | 0.01 | 0.09 | 10.59 | 10.815 | 10.41 | 170530 |
| 1738971300 | 10.61 | -0.23 | -2.12 | 10.67 | 10.89 | 10.54 | 201027 |
| 1738884900 | 10.84 | -1.01 | -8.52 | 11.86 | 11.87 | 10.81 | 288588 |
| 1738798500 | 11.85 | -0.11 | -0.92 | 11.95 | 12.165 | 11.66 | 230092 |
| 1738712100 | 11.96 | 0.49 | 4.27 | 11.33 | 12.03 | 11.225 | 250091 |
| 1738625700 | 11.47 | -0.22 | -1.88 | 11.31 | 11.8084 | 11.2301 | 226194 |
| 1738366500 | 11.69 | -0.26 | -2.18 | 11.95 | 11.96 | 11.48 | 357285 |
| 1738280100 | 11.95 | -0.58 | -4.63 | 12.72 | 12.91 | 11.92 | 419639 |
| 1738193700 | 12.53 | 0.71 | 6.01 | 11.69 | 12.63 | 11.62 | 645070 |
| 1738107300 | 11.82 | 0.34 | 2.96 | 11.45 | 11.93 | 11.285 | 296991 |
| 1738020900 | 11.48 | 0.04 | 0.35 | 11.66 | 12.33 | 11.37 | 463277 |
| 1737761700 | 11.44 | 0.61 | 5.63 | 11.09 | 11.97 | 11.09 | 289742 |
| 1737675300 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1737588900 | 10.83 | -0.36 | -3.22 | 11.17 | 11.27 | 10.815 | 128197 |
| 1737502500 | 11.19 | 0.72 | 6.88 | 10.55 | 11.26 | 10.5 | 226694 |
| 1737156900 | 10.47 | -0.05 | -0.48 | 10.72 | 10.87 | 10.28 | 149233 |
| 1737070500 | 10.52 | -0.36 | -3.31 | 10.77 | 10.95 | 10.33 | 204731 |
| 1736984100 | 10.88 | 0.26 | 2.45 | 10.79 | 11.005 | 10.605 | 153324 |
| 1736897700 | 10.62 | 0.29 | 2.81 | 11.44 | 11.62 | 10.525 | 342965 |
| 1736811300 | 10.33 | 0.78 | 8.17 | 9.5 | 10.33 | 9.32 | 214478 |
| 1736552100 | 9.55 | -0.17 | -1.75 | 9.48 | 9.66 | 9.32 | 179016 |
| 1736379300 | 9.72 | 0.35 | 3.74 | 9.3699999 | 9.906 | 9.25 | 248081 |
| 1736292900 | 9.3699999 | -0.14 | -1.47 | 9.5 | 9.64 | 9.28 | 126704 |
| 1736206500 | 9.51 | -0.11 | -1.14 | 9.73 | 9.74 | 9.2899999 | 160599 |
| 1735947300 | 9.6199999 | 0.43 | 4.68 | 9.27 | 9.64 | 9.22 | 168573 |
| 1735860900 | 9.19 | 0.02 | 0.22 | 9.21 | 9.41 | 9 | 167422 |
| 1735688100 | 9.17 | 0.06 | 0.66 | 9.19 | 9.41 | 9.0399999 | 185876 |
| 1735601700 | 9.11 | 0.53 | 6.18 | 8.91 | 9.25 | 8.78 | 377920 |
| 1735342500 | 8.58 | -0.02 | -0.23 | 8.51 | 8.655 | 8.38 | 124673 |
| 1735256100 | 8.6 | 0.17 | 2.02 | 8.39 | 8.63 | 8.39 | 92452 |
| 1735077840 | 8.43 | 0 | 0.00 | 8.45 | 8.48 | 8.31 | 44236 |
| 1734996900 | 8.43 | -0.05 | -0.59 | 8.45 | 8.61 | 8.31 | 123975 |
| 1734737700 | 8.48 | 0.17 | 2.05 | 8.18 | 8.56 | 8.1 | 183204 |
| 1734651300 | 8.31 | -0.19 | -2.24 | 8.59 | 8.785 | 8.25 | 157704 |
| 1734564900 | 8.5 | -0.62 | -6.80 | 9.16 | 9.31 | 8.42 | 195145 |
| 1734478500 | 9.1199999 | 0.17 | 1.90 | 8.91 | 9.13 | 8.8699999 | 148559 |
| 1734392100 | 8.95 | -0.01 | -0.11 | 8.96 | 9.1348 | 8.81 | 227651 |
| 1734132900 | 8.96 | -0.31 | -3.34 | 9.2899999 | 9.48 | 8.77 | 232044 |
| 1734046500 | 9.27 | -0.37 | -3.84 | 9.67 | 9.7 | 9.25 | 108758 |
| 1733960100 | 9.64 | -0.04 | -0.41 | 9.7899999 | 9.85 | 9.6199999 | 106826 |
| 1733873700 | 9.68 | 0.17 | 1.79 | 9.56 | 9.84 | 9.4 | 132092 |
| 1733787300 | 9.51 | 0.01 | 0.11 | 9.55 | 9.76 | 9.45 | 106837 |
| 1733528100 | 9.5 | -0.05 | -0.52 | 9.53 | 9.61 | 9.2 | 162202 |
| 1733441700 | 9.55 | -0.67 | -6.56 | 10.16 | 10.225 | 9.51 | 216781 |
| 1733355300 | 10.22 | 0.28 | 2.82 | 10.03 | 10.28 | 9.95 | 218220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
