NASDAQ:INGN
Inogen Stock Price (Quote)
$5.72
-0.100 (-1.72%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.44 | $6.26 | Friday, 1st Dec 2023 INGN stock ended at $5.72. This is 1.72% less than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 5.53% from a day low at $5.61 to a day high of $5.92. |
| 90 days | $4.13 | $6.26 | |
| 52 weeks | $4.13 | $26.11 |
Historical Inogen prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $5.78 | $5.92 | $5.61 | $5.72 | 175 012 |
| 2023-11-30 | $5.89 | $6.01 | $5.59 | $5.82 | 222 166 |
| 2023-11-29 | $5.84 | $6.04 | $5.60 | $5.86 | 389 608 |
| 2023-11-28 | $5.86 | $5.88 | $5.55 | $5.79 | 527 498 |
| 2023-11-27 | $5.96 | $6.26 | $5.86 | $5.88 | 496 648 |
| 2023-11-24 | $5.81 | $6.04 | $5.80 | $6.03 | 70 838 |
| 2023-11-22 | $5.90 | $6.01 | $5.75 | $5.79 | 383 358 |
| 2023-11-21 | $5.72 | $5.88 | $5.53 | $5.82 | 322 822 |
| 2023-11-20 | $5.78 | $5.82 | $5.60 | $5.79 | 405 833 |
| 2023-11-17 | $5.72 | $5.82 | $5.40 | $5.74 | 191 016 |
| 2023-11-16 | $5.76 | $6.05 | $5.62 | $5.64 | 339 156 |
| 2023-11-15 | $5.50 | $5.87 | $5.50 | $5.79 | 455 845 |
| 2023-11-14 | $5.13 | $5.49 | $5.13 | $5.49 | 375 325 |
| 2023-11-13 | $4.79 | $4.99 | $4.68 | $4.86 | 246 603 |
| 2023-11-10 | $4.81 | $4.87 | $4.59 | $4.85 | 377 929 |
| 2023-11-09 | $5.22 | $5.22 | $4.79 | $4.81 | 285 690 |
| 2023-11-08 | $4.96 | $5.33 | $4.49 | $5.21 | 367 156 |
| 2023-11-07 | $5.27 | $5.32 | $5.08 | $5.27 | 242 907 |
| 2023-11-06 | $5.40 | $5.50 | $5.25 | $5.28 | 202 369 |
| 2023-11-03 | $5.20 | $5.43 | $5.20 | $5.33 | 289 786 |
| 2023-11-02 | $5.00 | $5.14 | $4.91 | $5.13 | 226 285 |
| 2023-11-01 | $4.49 | $4.93 | $4.44 | $4.91 | 262 972 |
| 2023-10-31 | $4.50 | $4.62 | $4.37 | $4.47 | 373 524 |
| 2023-10-30 | $4.62 | $4.89 | $4.39 | $4.42 | 940 863 |
| 2023-10-27 | $4.55 | $4.55 | $4.13 | $4.21 | 277 554 |
