Inogen Inc (NQ: INGN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.42	37.77	36.92	37.38	361,360	+0.04(+0.11%)
May 28, 2015	37.50	37.95	36.75	37.34	288,577	-0.39(-1.03%)
May 27, 2015	36.74	38.41	36.60	37.73	355,599	+1.00(+2.72%)
May 26, 2015	36.85	37.47	36.73	36.73	206,037	-0.23(-0.62%)
May 22, 2015	37.47	36.96	36.96	36.96	207,500	-0.60(-1.60%)
May 21, 2015	37.54	38.37	37.24	37.56	192,859	-0.24(-0.63%)
May 20, 2015	37.28	37.97	36.98	37.80	204,949	+0.44(+1.18%)
May 19, 2015	36.90	37.68	36.59	37.36	248,594	+0.36(+0.97%)
May 18, 2015	38.64	39.11	36.92	37.00	359,925	-1.54(-4.00%)
May 15, 2015	39.02	39.18	37.56	38.54	352,914	+0.12(+0.31%)
May 14, 2015	38.89	38.97	38.23	38.42	115,852	-0.14(-0.36%)
May 13, 2015	38.50	39.25	36.80	38.56	281,986	+1.07(+2.85%)
May 12, 2015	36.84	37.65	36.27	37.49	171,660	+0.73(+1.99%)
May 11, 2015	36.10	37.01	36.10	36.76	126,690	+0.76(+2.11%)
May 08, 2015	36.59	36.59	35.82	36.00	75,405	-0.22(-0.61%)
May 07, 2015	36.28	37.09	36.00	36.22	109,928	-0.06(-0.17%)
May 06, 2015	35.70	36.36	35.31	36.28	90,536	+0.59(+1.65%)
May 05, 2015	36.38	36.39	35.19	35.69	124,779	-0.64(-1.76%)
May 04, 2015	35.17	36.66	35.17	36.33	102,181	+1.17(+3.33%)
May 01, 2015	36.74	37.11	34.36	35.16	233,536	-1.58(-4.30%)
Apr 30, 2015	38.00	38.20	36.50	36.74	171,020	-1.26(-3.32%)
Apr 29, 2015	37.80	38.44	37.57	38.00	181,156	+0.22(+0.58%)
Apr 28, 2015	38.32	38.32	36.80	37.78	176,520	+0.18(+0.48%)
Apr 27, 2015	40.80	40.80	37.19	37.60	261,318	+0.47(+1.27%)
Apr 24, 2015	37.16	38.13	36.79	37.13	236,247	+0.11(+0.30%)
Apr 23, 2015	36.27	37.17	36.02	37.02	112,403	+0.63(+1.73%)
Apr 22, 2015	36.43	36.49	35.63	36.39	115,865	-0.04(-0.11%)
Apr 21, 2015	36.40	36.59	36.10	36.43	56,142	-0.03(-0.08%)
Apr 20, 2015	36.40	36.72	35.98	36.46	100,064	+0.28(+0.77%)
Apr 17, 2015	36.32	36.44	34.82	36.18	188,356	-0.53(-1.44%)
Apr 16, 2015	40.60	40.60	35.23	36.71	313,806	+1.35(+3.82%)
Apr 15, 2015	34.06	35.45	34.02	35.36	197,642	+0.82(+2.37%)
Apr 14, 2015	34.51	35.10	34.26	34.54	115,314	-0.12(-0.35%)
Apr 13, 2015	34.63	34.97	33.81	34.66	164,189	-0.09(-0.26%)
Apr 10, 2015	35.10	35.43	34.27	34.75	150,204	+0.19(+0.55%)
Apr 09, 2015	35.26	35.55	34.48	34.56	116,149	-0.65(-1.85%)
Apr 08, 2015	34.40	35.76	34.40	35.21	92,101	+0.90(+2.62%)
Apr 07, 2015	35.04	35.88	34.00	34.31	156,911	-0.64(-1.83%)
Apr 06, 2015	33.74	35.40	33.74	34.95	152,490	+1.22(+3.62%)
Apr 02, 2015	33.73	33.73	33.73	33.73	100,200	-0.14(-0.41%)
Apr 01, 2015	31.99	34.17	31.99	33.87	220,725	+1.88(+5.88%)
Mar 31, 2015	32.57	32.87	31.95	31.99	83,276	-0.66(-2.02%)
Mar 30, 2015	32.21	33.33	32.19	32.65	107,358	+0.76(+2.38%)
Mar 27, 2015	32.01	32.68	31.68	31.89	79,024	-0.11(-0.34%)
Mar 26, 2015	32.39	32.39	31.33	32.00	161,918	-0.07(-0.22%)
Mar 25, 2015	31.52	32.27	31.52	32.07	196,638	+0.47(+1.49%)
Mar 24, 2015	31.34	31.74	31.18	31.60	263,572	+0.12(+0.38%)
Mar 23, 2015	32.00	32.08	31.46	31.48	171,742	-0.57(-1.78%)
Mar 20, 2015	32.14	32.42	31.18	32.05	314,054	-0.10(-0.31%)
Mar 19, 2015	32.09	33.20	32.00	32.15	219,740	-1.37(-4.09%)
Mar 18, 2015	33.75	36.00	33.20	33.52	182,324	-0.42(-1.24%)
Mar 17, 2015	33.70	34.26	33.15	33.94	195,248	+0.34(+1.01%)
Mar 16, 2015	32.60	34.47	32.60	33.60	200,633	+1.11(+3.42%)
Mar 13, 2015	33.10	33.85	31.67	32.49	357,547	-0.61(-1.84%)
Mar 12, 2015	30.90	34.00	30.53	33.10	1,520,210	-4.24(-11.36%)
Mar 11, 2015	35.00	37.70	34.99	37.34	660,367	+3.42(+10.08%)
Mar 10, 2015	33.99	34.05	33.84	33.92	99,595	-0.08(-0.24%)
Mar 09, 2015	34.60	35.00	33.86	34.00	159,706	+0.34(+1.01%)
Mar 06, 2015	33.48	33.93	33.35	33.66	68,367	-0.07(-0.21%)
Mar 05, 2015	33.91	33.99	33.20	33.73	88,871	-0.08(-0.24%)
Mar 04, 2015	33.34	33.95	33.34	33.81	43,714	+0.47(+1.41%)
Mar 03, 2015	33.56	33.61	33.06	33.34	55,801	-0.28(-0.83%)

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.