Inogen Inc (NQ: INGN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	25.87	25.97	25.27	25.68	220,976	-0.23(-0.89%)
May 27, 2022	25.96	26.30	25.04	25.91	154,727	+0.05(+0.19%)
May 26, 2022	25.28	25.95	25.28	25.86	145,234	+0.80(+3.19%)
May 25, 2022	25.29	25.34	24.80	25.06	132,229	-0.36(-1.42%)
May 24, 2022	25.58	26.04	24.96	25.42	131,660	-0.42(-1.63%)
May 23, 2022	25.35	26.37	24.74	25.84	188,298	+0.88(+3.53%)
May 20, 2022	25.09	25.09	24.23	24.96	156,800	+0.21(+0.85%)
May 19, 2022	24.44	25.09	24.34	24.75	235,395	+0.19(+0.77%)
May 18, 2022	25.65	25.67	24.48	24.56	260,316	-1.33(-5.14%)
May 17, 2022	25.70	25.95	25.58	25.89	156,963	+0.53(+2.09%)
May 16, 2022	25.03	25.82	24.97	25.36	191,760	+0.07(+0.28%)
May 13, 2022	24.48	25.41	24.09	25.29	145,796	+1.08(+4.46%)
May 12, 2022	22.81	24.24	22.51	24.21	189,841	+1.33(+5.81%)
May 11, 2022	23.50	24.20	22.82	22.88	160,686	-0.62(-2.64%)
May 10, 2022	23.83	24.40	23.25	23.50	257,924	-0.04(-0.17%)
May 09, 2022	24.22	24.22	23.29	23.54	250,072	-1.40(-5.61%)
May 06, 2022	24.11	25.09	23.04	24.94	383,237	+0.85(+3.53%)
May 05, 2022	25.20	25.20	23.47	24.09	357,672	-1.41(-5.53%)
May 04, 2022	25.34	25.93	24.55	25.50	158,309	+0.26(+1.03%)
May 03, 2022	25.60	26.13	25.14	25.24	163,054	-0.34(-1.33%)
May 02, 2022	25.13	26.06	24.92	25.58	188,773	+0.30(+1.19%)
Apr 29, 2022	26.00	26.59	25.21	25.28	93,600	-0.79(-3.03%)
Apr 28, 2022	26.52	26.52	25.02	26.07	141,345	-0.09(-0.34%)
Apr 27, 2022	26.70	26.92	25.92	26.16	136,654	-0.69(-2.57%)
Apr 26, 2022	26.75	27.14	26.30	26.85	156,236	-0.12(-0.44%)
Apr 25, 2022	26.83	27.45	26.80	26.97	190,370	+0.07(+0.26%)
Apr 22, 2022	27.26	27.60	26.70	26.90	190,809	-0.68(-2.47%)
Apr 21, 2022	28.00	28.22	26.78	27.58	162,959	-0.20(-0.72%)
Apr 20, 2022	28.42	28.58	27.75	27.78	102,779	-0.38(-1.35%)
Apr 19, 2022	27.37	28.57	27.16	28.16	321,015	+0.62(+2.25%)
Apr 18, 2022	28.41	28.82	26.84	27.54	286,113	-0.81(-2.86%)
Apr 14, 2022	30.32	30.53	27.00	28.35	309,910	-1.92(-6.34%)
Apr 13, 2022	31.26	31.26	30.05	30.27	209,031	-0.96(-3.07%)
Apr 12, 2022	31.46	32.30	31.10	31.23	181,440	+0.23(+0.74%)
Apr 11, 2022	32.07	32.20	30.59	31.00	134,263	-1.42(-4.38%)
Apr 08, 2022	32.86	33.90	32.28	32.42	114,329	-0.49(-1.49%)
Apr 07, 2022	32.83	33.44	32.45	32.91	85,594	+0.02(+0.06%)
Apr 06, 2022	33.40	33.40	32.10	32.89	80,514	-0.77(-2.29%)
Apr 05, 2022	34.70	34.88	32.87	33.66	105,902	-1.10(-3.16%)
Apr 04, 2022	35.29	35.67	34.37	34.76	116,548	-0.52(-1.47%)
Apr 01, 2022	32.41	35.29	32.13	35.28	295,546	+2.86(+8.82%)
Mar 31, 2022	32.62	32.98	32.31	32.42	69,761	-0.20(-0.61%)
Mar 30, 2022	33.23	33.32	32.39	32.62	85,035	-0.69(-2.07%)
Mar 29, 2022	32.20	33.38	32.18	33.31	125,650	+1.54(+4.85%)
Mar 28, 2022	32.09	32.09	31.02	31.77	109,618	-0.11(-0.35%)
Mar 25, 2022	32.34	32.86	31.72	31.88	111,921	-0.42(-1.30%)
Mar 24, 2022	31.85	32.88	31.58	32.30	113,550	+0.76(+2.41%)
Mar 23, 2022	33.16	33.26	31.33	31.54	158,455	-1.78(-5.34%)
Mar 22, 2022	33.37	34.09	33.11	33.32	88,090	-0.14(-0.42%)
Mar 21, 2022	33.11	33.59	31.51	33.46	116,657	+0.17(+0.51%)
Mar 18, 2022	33.82	34.10	33.06	33.29	225,724	-0.56(-1.65%)
Mar 17, 2022	32.27	33.97	31.80	33.85	117,861	+1.47(+4.54%)
Mar 16, 2022	31.14	32.47	30.92	32.38	153,826	+1.41(+4.55%)
Mar 15, 2022	29.32	31.08	29.03	30.97	162,232	+1.76(+6.03%)
Mar 14, 2022	29.62	30.00	29.02	29.21	147,467	-0.59(-1.98%)
Mar 11, 2022	30.99	31.58	29.79	29.80	114,497	-0.88(-2.87%)
Mar 10, 2022	31.19	31.83	30.48	30.68	145,945	-0.88(-2.79%)
Mar 09, 2022	31.57	32.04	31.00	31.56	111,793	+0.56(+1.81%)
Mar 08, 2022	33.34	33.51	31.00	31.00	134,753	-2.04(-6.17%)
Mar 07, 2022	34.84	35.32	32.92	33.04	190,300	-1.75(-5.03%)
Mar 04, 2022	34.46	34.97	33.74	34.79	150,627	+0.28(+0.81%)
Mar 03, 2022	35.21	35.25	34.27	34.51	144,179	-0.74(-2.10%)
Mar 02, 2022	35.40	36.00	34.36	35.25	219,216	+0.04(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.