NASDAQ:INGN
Inogen Stock Price (Quote)
$6.80
-0.220 (-3.13%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.15 | $8.07 | Tuesday, 30th Apr 2024 INGN stock ended at $6.80. This is 3.13% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.35% from a day low at $6.72 to a day high of $6.95. |
| 90 days | $5.82 | $10.64 | |
| 52 weeks | $4.13 | $14.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $33.14 | $33.67 | $32.99 | $33.32 | 140 100 |
| Mar 08, 2016 | $33.77 | $34.02 | $32.83 | $33.02 | 92 900 |
| Mar 07, 2016 | $33.23 | $34.37 | $32.94 | $34.01 | 121 600 |
| Mar 04, 2016 | $33.00 | $33.70 | $32.68 | $33.06 | 142 400 |
| Mar 03, 2016 | $32.87 | $33.16 | $32.49 | $32.99 | 90 700 |
| Mar 02, 2016 | $33.17 | $33.17 | $32.57 | $32.88 | 54 700 |
| Mar 01, 2016 | $34.39 | $34.40 | $32.90 | $33.22 | 161 700 |
| Feb 29, 2016 | $34.13 | $34.59 | $33.90 | $34.18 | 182 700 |
| Feb 26, 2016 | $33.74 | $34.27 | $33.40 | $34.24 | 84 300 |
| Feb 25, 2016 | $32.77 | $33.66 | $32.58 | $33.42 | 89 700 |
| Feb 24, 2016 | $32.32 | $33.05 | $31.39 | $32.77 | 121 900 |
| Feb 23, 2016 | $33.50 | $33.71 | $32.41 | $32.66 | 154 600 |
| Feb 22, 2016 | $33.07 | $34.04 | $32.80 | $33.41 | 139 200 |
| Feb 19, 2016 | $32.64 | $32.97 | $32.38 | $32.86 | 124 900 |
| Feb 18, 2016 | $32.68 | $33.36 | $32.38 | $32.82 | 148 800 |
| Feb 17, 2016 | $32.03 | $32.87 | $31.84 | $32.50 | 180 300 |
| Feb 16, 2016 | $30.26 | $31.80 | $30.26 | $31.74 | 160 400 |
| Feb 12, 2016 | $29.72 | $30.44 | $29.72 | $30.12 | 179 300 |
| Feb 11, 2016 | $29.10 | $30.00 | $29.00 | $29.48 | 132 300 |
| Feb 10, 2016 | $29.81 | $30.75 | $29.53 | $29.67 | 98 800 |
| Feb 09, 2016 | $29.10 | $30.30 | $29.10 | $29.56 | 240 300 |
| Feb 08, 2016 | $30.44 | $30.53 | $28.81 | $29.54 | 177 000 |
| Feb 05, 2016 | $32.85 | $34.06 | $30.62 | $30.81 | 198 000 |
| Feb 04, 2016 | $34.01 | $34.01 | $32.77 | $33.03 | 92 900 |
| Feb 03, 2016 | $33.37 | $34.04 | $32.27 | $34.00 | 147 000 |
