Inogen Inc (INGN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 6.03070175439 | 9.12 | 9.92 | 8.94 | 130189 | 9.45384488 | CS |
| 4 | 1.61 | 19.9751861042 | 8.06 | 9.92 | 7.62 | 164054 | 9.01302756 | CS |
| 12 | 2.47 | 34.3055555556 | 7.2 | 9.92 | 7 | 207608 | 8.45721943 | CS |
| 26 | 3.98 | 69.9472759227 | 5.69 | 10.64 | 5.605 | 372469 | 7.77569128 | CS |
| 52 | 1.56 | 19.2355117139 | 8.11 | 10.64 | 4.13 | 354555 | 6.78977238 | CS |
| 156 | -62.2 | -86.545150967 | 71.87 | 82.35 | 4.13 | 272081 | 17.28362388 | CS |
| 260 | -50.88 | -84.0297274979 | 60.55 | 82.35 | 4.13 | 280083 | 30.05086361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 9.7 | 0.3 | 3.19 | 9.2899999 | 9.83 | 9.2899999 | 125527 |
| 1721860500 | 9.4 | -0.23 | -2.39 | 9.56 | 9.68 | 9.2899999 | 107052 |
| 1721774100 | 9.63 | 0.32 | 3.44 | 9.1199999 | 9.68 | 8.99 | 141958 |
| 1721687700 | 9.31 | 0.06 | 0.65 | 9.24 | 9.4 | 8.94 | 103387 |
| 1721428500 | 9.25 | 0.22 | 2.44 | 9.1199999 | 9.51 | 9.11 | 173023 |
| 1721342100 | 9.03 | -0.59 | -6.13 | 9.36 | 9.8 | 9 | 153847 |
| 1721255700 | 9.6199999 | -0.13 | -1.33 | 9.36 | 9.91 | 9.312 | 280053 |
| 1721169300 | 9.75 | 0.56 | 6.09 | 9.41 | 9.9 | 9.19 | 329855 |
| 1721082900 | 9.19 | 0.18 | 2.00 | 9.1 | 9.289 | 8.9 | 228175 |
| 1720823700 | 9.01 | 0.01 | 0.11 | 9.18 | 9.365 | 8.95 | 222443 |
| 1720737300 | 9 | 0.53 | 6.26 | 8.83 | 9.16 | 8.69 | 272536 |
| 1720650900 | 8.47 | -0.25 | -2.87 | 8.72 | 8.8 | 8.3 | 107723 |
| 1720564500 | 8.72 | -0.1 | -1.13 | 8.78 | 8.82 | 8.47 | 76828 |
| 1720478100 | 8.82 | 0.57 | 6.91 | 8.31 | 8.95 | 8.31 | 162877 |
| 1720218900 | 8.25 | 0.17 | 2.10 | 8.08 | 8.31 | 7.99 | 88175 |
| 1720040640 | 8.08 | 0.41 | 5.35 | 7.72 | 8.1199999 | 7.62 | 76303 |
| 1719959700 | 7.67 | -0.16 | -2.04 | 7.83 | 7.83 | 7.62 | 90135 |
| 1719873300 | 7.83 | -0.3 | -3.69 | 8.15 | 8.295 | 7.82 | 112672 |
| 1719614100 | 8.13 | 0.16 | 2.01 | 8.06 | 8.15 | 7.9 | 264460 |
| 1719527700 | 7.97 | 0.2 | 2.57 | 7.79 | 8.06 | 7.71 | 153580 |
| 1719441300 | 7.77 | -0.04 | -0.51 | 7.75 | 7.94 | 7.66 | 158494 |
| 1719354900 | 7.81 | -0.14 | -1.76 | 7.86 | 7.86 | 7.6 | 134059 |
| 1719268500 | 7.95 | -0.2 | -2.45 | 8.16 | 8.21 | 7.9 | 149849 |
| 1719009300 | 8.15 | 0.29 | 3.69 | 7.94 | 8.19 | 7.88 | 235045 |
| 1718922900 | 7.86 | 0.22 | 2.81 | 7.53 | 7.9 | 7.5073 | 120370 |
| 1718750100 | 7.645 | 0.38 | 5.16 | 7.2 | 7.72 | 7.11 | 196351 |
| 1718663700 | 7.27 | -0.03 | -0.34 | 7.22 | 7.405 | 7.1502 | 145405 |
| 1718404500 | 7.295 | -0.58 | -7.31 | 7.73 | 7.74 | 7.25 | 203399 |
| 1718318100 | 7.87 | -0.58 | -6.86 | 8.42 | 8.43 | 7.81 | 132397 |
| 1718231700 | 8.45 | 0.17 | 2.05 | 8.59 | 8.72 | 8.32 | 132149 |
| 1718145300 | 8.28 | -0.13 | -1.55 | 8.33 | 8.33 | 8.03 | 109119 |
| 1718058900 | 8.41 | -0.23 | -2.66 | 8.47 | 8.5835 | 8.295 | 119270 |
| 1717799700 | 8.64 | 0.18 | 2.13 | 8.24 | 8.67 | 8.2225 | 143054 |
| 1717713300 | 8.46 | 0.23 | 2.79 | 8.17 | 8.48 | 8.155 | 139600 |
| 1717626900 | 8.23 | 0.16 | 1.98 | 8.06 | 8.32 | 7.94 | 100362 |
| 1717540500 | 8.07 | -0.45 | -5.28 | 8.36 | 8.46 | 8.0399999 | 115874 |
| 1717454100 | 8.52 | 0.22 | 2.65 | 8.38 | 8.52 | 8.24 | 217118 |
| 1717194900 | 8.3 | 0.19 | 2.34 | 8.18 | 8.42 | 8.1099 | 189736 |
| 1717108500 | 8.11 | 0.01 | 0.12 | 8.1199999 | 8.24 | 7.75 | 201667 |
| 1717022100 | 8.1 | -0.5 | -5.81 | 8.38 | 8.53 | 8.09 | 163725 |
| 1716935700 | 8.6 | -0.21 | -2.38 | 8.98 | 8.98 | 8.46 | 83504 |
| 1716590100 | 8.81 | 0.56 | 6.79 | 8.26 | 8.91 | 8.17 | 210200 |
| 1716503700 | 8.25 | -0.39 | -4.51 | 8.65 | 8.65 | 8.212 | 112201 |
| 1716417300 | 8.64 | 0.03 | 0.35 | 8.56 | 8.77 | 8.45 | 142646 |
| 1716330900 | 8.61 | -0.15 | -1.71 | 8.71 | 8.92 | 8.5399999 | 185830 |
| 1716244500 | 8.76 | -0.07 | -0.79 | 8.75 | 8.865 | 8.61 | 133822 |
| 1715985300 | 8.83 | -0.12 | -1.34 | 8.99 | 9.1 | 8.61 | 235770 |
| 1715898900 | 8.95 | 0.11 | 1.24 | 8.78 | 9.3699999 | 8.735 | 268612 |
| 1715812500 | 8.84 | -0.08 | -0.90 | 9.1 | 9.2 | 8.8 | 227767 |
| 1715726100 | 8.92 | 0.11 | 1.19 | 8.9 | 9.2 | 8.67 | 389105 |
| 1715639700 | 8.815 | 0.35 | 4.20 | 8.59 | 9.08 | 8.48 | 486162 |
| 1715380500 | 8.46 | -0.23 | -2.65 | 8.74 | 8.89 | 8.4 | 494577 |
| 1715294100 | 8.69 | 0.45 | 5.46 | 8.2 | 8.8699999 | 8.03 | 657439 |
| 1715207700 | 8.24 | 0.94 | 12.88 | 8.2 | 8.75 | 7.42 | 882017 |
| 1715121300 | 7.3 | 0.11 | 1.53 | 7.18 | 7.506 | 7.075 | 356747 |
| 1715034900 | 7.19 | 0.04 | 0.56 | 7.4 | 7.4 | 7.01 | 441594 |
| 1714775700 | 7.15 | 0.12 | 1.71 | 7.2 | 7.3 | 7 | 148016 |
| 1714689300 | 7.03 | -0.02 | -0.28 | 7.2 | 7.35 | 6.75 | 215068 |
| 1714602900 | 7.05 | 0.25 | 3.68 | 6.83 | 7.33 | 6.72 | 148793 |
| 1714516500 | 6.8 | -0.22 | -3.13 | 6.91 | 6.945 | 6.72 | 225547 |
| 1714430100 | 7.02 | 0.24 | 3.54 | 6.84 | 7.04 | 6.67 | 203384 |
| 1714170900 | 6.78 | 0.3 | 4.63 | 6.48 | 6.78 | 6.4676 | 174045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
