NASDAQ:INGN
Inogen Stock Price (Quote)
$6.95
+0.0200 (+0.289%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.15 | $8.19 | Wednesday, 17th Apr 2024 INGN stock ended at $6.95. This is 0.289% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.30% from a day low at $6.75 to a day high of $7.04. |
| 90 days | $5.08 | $10.64 | |
| 52 weeks | $4.13 | $14.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $7.00 | $7.04 | $6.75 | $6.95 | 452 732 |
| 2024-04-16 | $7.02 | $7.22 | $6.83 | $6.93 | 210 493 |
| 2024-04-15 | $7.38 | $7.40 | $7.06 | $7.16 | 269 018 |
| 2024-04-12 | $7.14 | $7.38 | $6.95 | $7.36 | 250 194 |
| 2024-04-11 | $7.42 | $7.68 | $7.15 | $7.28 | 223 809 |
| 2024-04-10 | $7.41 | $7.71 | $7.15 | $7.40 | 689 844 |
| 2024-04-09 | $6.49 | $7.95 | $6.46 | $7.72 | 819 664 |
| 2024-04-08 | $6.34 | $6.57 | $6.15 | $6.43 | 294 582 |
| 2024-04-05 | $6.65 | $6.78 | $6.29 | $6.30 | 319 426 |
| 2024-04-04 | $7.18 | $7.23 | $6.57 | $6.65 | 192 357 |
| 2024-04-03 | $7.01 | $7.21 | $6.91 | $6.94 | 170 333 |
| 2024-04-02 | $7.32 | $7.38 | $6.88 | $7.09 | 284 763 |
| 2024-04-01 | $8.07 | $8.07 | $7.52 | $7.54 | 235 634 |
| 2024-03-28 | $7.92 | $8.19 | $7.90 | $8.07 | 313 381 |
| 2024-03-27 | $7.82 | $8.03 | $7.74 | $7.97 | 207 803 |
| 2024-03-26 | $7.65 | $7.83 | $7.55 | $7.74 | 217 597 |
| 2024-03-25 | $7.12 | $7.63 | $7.12 | $7.52 | 328 390 |
| 2024-03-22 | $7.14 | $7.14 | $6.84 | $7.07 | 239 027 |
| 2024-03-21 | $6.99 | $7.21 | $6.78 | $7.12 | 215 957 |
| 2024-03-20 | $6.82 | $7.00 | $6.64 | $6.89 | 147 659 |
| 2024-03-19 | $6.80 | $6.97 | $6.77 | $6.85 | 186 543 |
| 2024-03-18 | $6.89 | $6.95 | $6.67 | $6.84 | 348 395 |
| 2024-03-15 | $6.75 | $6.98 | $6.65 | $6.90 | 286 117 |
| 2024-03-14 | $7.15 | $7.15 | $6.64 | $6.75 | 260 224 |
| 2024-03-13 | $6.96 | $7.22 | $6.96 | $7.14 | 240 097 |
