INGN
Inogen Inc
$65.64
0.47 (0.71%)
INGN Stock Quote Delayed 15 Minutes
| Historical Data for INGN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 67.43 | 67.53 | 65.29 | 437,029 | 66.11 | -1.95 -2.87% |
| 05/22/19 | 68.95 | 69.10 | 67.47 | 351,903 | 68.06 | -0.93 -1.35% |
| 05/21/19 | 70.72 | 71.48 | 68.71 | 661,869 | 68.99 | -0.96 -1.37% |
| 05/20/19 | 70.85 | 71.97 | 68.87 | 575,307 | 69.95 | -1.45 -2.03% |
| 05/17/19 | 74.04 | 75.46 | 70.65 | 567,500 | 71.40 | -3.55 -4.74% |
| 05/16/19 | 74.85 | 77.52 | 74.56 | 529,996 | 74.95 | 0.10 0.13% |
| 05/15/19 | 72.67 | 75.96 | 72.52 | 421,601 | 74.85 | 1.48 2.02% |
| 05/14/19 | 73.50 | 74.92 | 72.78 | 599,589 | 73.37 | 0.19 0.26% |
| 05/13/19 | 71.90 | 73.67 | 70.44 | 513,067 | 73.18 | -0.86 -1.16% |
| 05/10/19 | 72.20 | 74.15 | 69.13 | 640,600 | 74.04 | 1.80 2.49% |
| 05/09/19 | 67.01 | 72.85 | 65.34 | 1,375,293 | 72.24 | 4.45 6.56% |
| 05/08/19 | 64.62 | 71.72 | 64.01 | 5,201,259 | 67.79 | -23.35 -25.62% |
| 05/07/19 | 94.50 | 95.59 | 90.23 | 725,002 | 91.14 | -4.01 -4.21% |
| 05/06/19 | 91.00 | 95.25 | 90.50 | 602,364 | 95.15 | 3.47 3.78% |
| 05/03/19 | 88.96 | 92.55 | 88.66 | 482,000 | 91.68 | 3.57 4.05% |
| 05/02/19 | 86.06 | 89.37 | 85.51 | 267,099 | 88.11 | 2.26 2.63% |
| 05/01/19 | 87.75 | 87.75 | 85.66 | 266,827 | 85.85 | -1.15 -1.32% |
| 04/30/19 | 86.97 | 89.35 | 86.25 | 427,273 | 87.00 | 0.00 0.00% |
| 04/29/19 | 86.43 | 89.35 | 86.03 | 596,114 | 87.00 | 0.78 0.90% |
| 04/26/19 | 82.69 | 86.63 | 82.52 | 600,200 | 86.22 | 3.27 3.94% |
| 04/25/19 | 83.31 | 84.18 | 82.11 | 602,536 | 82.95 | -0.45 -0.54% |
| 04/24/19 | 84.27 | 86.47 | 82.89 | 526,389 | 83.40 | -0.64 -0.76% |
| 04/23/19 | 79.02 | 85.19 | 78.81 | 870,188 | 84.04 | 5.18 6.57% |
| 04/22/19 | 78.61 | 79.66 | 77.52 | 624,756 | 78.86 | 0.17 0.22% |
| 04/18/19 | 79.84 | 80.59 | 77.14 | 749,200 | 78.69 | -1.22 -1.53% |
| 04/17/19 | 82.67 | 82.92 | 79.28 | 407,316 | 79.91 | -2.36 -2.87% |
| 04/16/19 | 83.63 | 83.94 | 81.35 | 330,755 | 82.27 | -0.87 -1.05% |
| 04/15/19 | 84.12 | 84.83 | 82.72 | 385,433 | 83.14 | -1.69 -1.99% |
| 04/12/19 | 88.67 | 89.74 | 83.56 | 482,300 | 84.83 | -3.18 -3.61% |
| 04/11/19 | 89.58 | 89.58 | 86.01 | 874,292 | 88.01 | -1.56 -1.74% |
| 04/10/19 | 89.29 | 91.76 | 88.17 | 304,456 | 89.57 | 0.08 0.09% |
| 04/09/19 | 92.30 | 93.19 | 88.75 | 497,681 | 89.49 | -3.45 -3.71% |
| 04/08/19 | 93.44 | 93.67 | 91.12 | 248,856 | 92.94 | -0.43 -0.46% |
| 04/05/19 | 92.59 | 93.80 | 92.42 | 285,100 | 93.37 | 0.95 1.03% |
| 04/04/19 | 90.45 | 93.87 | 90.45 | 414,597 | 92.42 | 2.22 2.46% |
| 04/03/19 | 91.25 | 94.90 | 89.95 | 668,372 | 90.20 | 0.02 0.02% |
| 04/02/19 | 91.25 | 91.53 | 88.21 | 483,914 | 90.18 | -1.07 -1.17% |
| 04/01/19 | 95.97 | 96.00 | 90.50 | 491,189 | 91.25 | -4.12 -4.32% |
| 03/29/19 | 94.16 | 96.22 | 92.92 | 343,800 | 95.37 | 1.62 1.73% |
| 03/28/19 | 92.61 | 94.80 | 91.94 | 330,305 | 93.75 | 1.21 1.31% |
| 03/27/19 | 92.45 | 93.22 | 88.71 | 487,391 | 92.54 | -0.10 -0.11% |
| 03/26/19 | 92.36 | 94.24 | 91.72 | 363,098 | 92.64 | 0.86 0.94% |
| 03/25/19 | 89.84 | 92.30 | 89.07 | 420,835 | 91.78 | 1.66 1.84% |
| 03/22/19 | 94.17 | 94.57 | 89.79 | 431,300 | 90.12 | -4.56 -4.82% |
| 03/21/19 | 93.08 | 95.57 | 93.00 | 391,975 | 94.68 | 1.41 1.51% |
| 03/20/19 | 95.79 | 96.99 | 92.96 | 423,887 | 93.27 | -2.84 -2.95% |
| 03/19/19 | 96.14 | 97.65 | 94.22 | 399,996 | 96.11 | 0.40 0.42% |
| 03/18/19 | 95.20 | 98.42 | 95.20 | 473,572 | 95.71 | 0.59 0.62% |
| 03/15/19 | 96.62 | 97.88 | 94.91 | 609,800 | 95.12 | -1.26 -1.31% |
| 03/14/19 | 97.28 | 98.10 | 95.11 | 279,443 | 96.38 | -1.06 -1.09% |
| 03/13/19 | 96.31 | 98.48 | 95.01 | 378,587 | 97.44 | 1.60 1.67% |
| 03/12/19 | 96.44 | 97.78 | 95.18 | 532,674 | 95.84 | -0.44 -0.46% |
| 03/11/19 | 93.82 | 96.86 | 91.90 | 701,186 | 96.28 | 2.33 2.48% |
| 03/08/19 | 96.66 | 96.99 | 93.54 | 605,000 | 93.95 | -3.28 -3.37% |
| 03/07/19 | 98.11 | 98.11 | 96.20 | 744,963 | 97.23 | -1.28 -1.30% |
| 03/06/19 | 102.81 | 103.21 | 97.84 | 624,899 | 98.51 | -4.09 -3.99% |
| 03/05/19 | 103.44 | 103.82 | 101.40 | 605,912 | 102.60 | -0.39 -0.38% |
| Download Data To Spreadsheet | ||||||
INGN Stock Predictions, Articles, and Inogen Inc News
5 Stocks Expected to Beat the Market This Reporting Cycle
These 5 stocks are expected to beat the market this earnings season, making for potentially interesting plays for the right investors.
4 Big Winners of Trump’s Healthcare Plan
The new healthcare legislation has its own sets of winners and losers, and we've identified these healthcare stocks to buy
10 Health Care Equipment & Supplies Stocks to Buy Now
The grades of 10 Health Care Equipment & Supplies stocks are better this week, according to the Portfolio Grader database. Every one of these stocks has an "A" ("strong buy") or "B" overall ("buy") rating.
11 Health Care Equipment & Supplies Stocks to Buy Now
The grades of 11 Health Care Equipment & Supplies stocks are on the rise this week on Portfolio Grader. Each of these stocks is rated an "A" ("strong buy") or "B" overall ("buy").
3 Health Care Equipment & Supplies Stocks to Buy Now
This week, 3 Health Care Equipment & Supplies stocks are improving their overall rating on Portfolio Grader. Each of these rates an "A" ("strong buy") or "B" overall ("buy").
INGN: A Breath of Fresh Air
This niche player has cornered the market in an important healthcare sector.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
