ストックスクリーナーアプリを入手
6.9192
0.50%
-0.0258
Inogen Inc (INGN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-05 | $7.04 | $6.90 | $0.14 | 68,661.0 | -0.50% |
| 2025-12-04 | $6.97 | $6.81 | $0.16 | 152,299.0 | +0.51% |
| 2025-12-03 | $6.93 | $6.70 | $0.23 | 175,693.0 | +2.52% |
| 2025-12-02 | $7.12 | $6.72 | $0.40 | 175,698.0 | -3.02% |
| 2025-12-01 | $7.12 | $6.91 | $0.21 | 156,273.0 | -1.84% |
| 2025-11-28 | $7.23 | $7.01 | $0.22 | 70,209.0 | -0.56% |
| 2025-11-26 | $7.16 | $6.92 | $0.235 | 120,194.0 | +0.42% |
| 2025-11-25 | $7.20 | $6.95 | $0.25 | 106,590.0 | +0.14% |
| 2025-11-24 | $7.13 | $6.77 | $0.365 | 208,197.0 | +2.91% |
| 2025-11-21 | $6.99 | $6.58 | $0.41 | 269,470.0 | +4.40% |
| 2025-11-20 | $6.90 | $6.56 | $0.3443 | 283,407.0 | -1.49% |
| 2025-11-19 | $6.88 | $6.66 | $0.22 | 206,334.0 | -2.34% |
| 2025-11-18 | $6.87 | $6.58 | $0.29 | 206,060.0 | +2.09% |
| 2025-11-17 | $7.01 | $6.70 | $0.31 | 318,232.0 | -2.75% |
| 2025-11-14 | $6.93 | $6.78 | $0.15 | 147,718.0 | +0.29% |
| 2025-11-13 | $7.10 | $6.85 | $0.25 | 176,786.0 | -2.96% |
| 2025-11-12 | $7.20 | $7.00 | $0.20 | 160,176.0 | +1.43% |
| 2025-11-11 | $7.17 | $6.96 | $0.21 | 249,364.0 | -0.43% |
| 2025-11-10 | $7.25 | $6.96 | $0.285 | 201,102.0 | +0.43% |
| 2025-11-07 | $7.18 | $6.95 | $0.235 | 177,431.0 | -0.57% |
| 2025-11-06 | $7.47 | $7.01 | $0.46 | 400,262.0 | -4.87% |
| 2025-11-05 | $8.14 | $7.15 | $0.9899 | 485,868.0 | -8.31% |
Inogen Inc (INGN) 株の年ごとの株価履歴
この詳細な分析では、Inogen Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はINGN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Inogen Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のInogen Inc (INGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.12 | $6.70 | $0.42 | 728,624.0 | -2.40% |
| 2025-11 | $8.29 | $6.56 | $1.73 | 4,126,373.0 | -14.08% |
| 2025-10 | $9.13 | $7.82 | $1.31 | 3,461,892.0 | +0.86% |
| 2025-09 | $8.86 | $7.72 | $1.14 | 4,414,682.0 | +2.25% |
| 2025-08 | $8.18 | $5.85 | $2.33 | 5,579,002.0 | +26.62% |
| 2025-07 | $7.61 | $6.27 | $1.34 | 3,793,429.0 | -10.24% |
| 2025-06 | $7.29 | $6.23 | $1.06 | 4,121,281.0 | +9.42% |
| 2025-05 | $7.29 | $5.70 | $1.59 | 6,401,617.0 | -9.89% |
| 2025-04 | $7.44 | $6.40 | $1.04 | 6,092,308.0 | +0.00% |
| 2025-03 | $8.63 | $6.52 | $2.11 | 6,733,866.0 | -14.41% |
| 2025-02 | $12.16 | $7.78 | $4.38 | 6,886,363.0 | -28.74% |
| 2025-01 | $12.91 | $9.00 | $3.91 | 5,077,430.0 | +27.48% |
2024年のInogen Inc (INGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.28 | $8.10 | $2.18 | 3,295,796.0 | -6.18% |
| 2024-11 | $11.65 | $8.64 | $3.01 | 4,799,445.0 | +11.23% |
| 2024-10 | $9.88 | $8.52 | $1.37 | 3,489,685.0 | -10.00% |
| 2024-09 | $12.20 | $9.31 | $2.89 | 3,512,114.0 | -20.95% |
| 2024-08 | $13.33 | $7.67 | $5.66 | 5,766,222.0 | +32.65% |
| 2024-07 | $9.92 | $7.62 | $2.30 | 3,272,842.0 | +13.78% |
| 2024-06 | $8.72 | $7.11 | $1.61 | 2,834,937.0 | -2.05% |
| 2024-05 | $9.37 | $6.72 | $2.65 | 6,270,819.0 | +22.06% |
| 2024-04 | $8.07 | $6.14 | $1.93 | 6,343,172.0 | -15.74% |
| 2024-03 | $8.19 | $6.47 | $1.72 | 6,847,998.0 | +21.35% |
| 2024-02 | $10.64 | $5.82 | $4.82 | 17,331,129.0 | -6.54% |
| 2024-01 | $7.49 | $5.08 | $2.41 | 13,702,588.0 | +29.60% |
2023年のInogen Inc (INGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.64 | $4.93 | $1.71 | 6,664,632.0 | -5.67% |
| 2023-11 | $6.27 | $4.44 | $1.83 | 7,355,007.0 | +30.20% |
| 2023-10 | $5.26 | $4.13 | $1.13 | 6,343,748.0 | -14.37% |
| 2023-09 | $6.29 | $5.05 | $1.24 | 4,977,769.0 | -15.94% |
| 2023-08 | $8.18 | $5.53 | $2.65 | 6,052,648.0 | -23.99% |
| 2023-07 | $11.60 | $8.01 | $3.59 | 6,746,302.0 | -29.26% |
| 2023-06 | $11.98 | $9.88 | $2.10 | 13,845,295.0 | +9.69% |
| 2023-05 | $14.10 | $10.28 | $3.82 | 5,227,737.0 | -20.89% |
| 2023-04 | $13.83 | $11.77 | $2.06 | 4,435,518.0 | +6.65% |
| 2023-03 | $16.34 | $11.60 | $4.74 | 7,675,837.0 | -20.36% |
| 2023-02 | $26.11 | $14.51 | $11.60 | 5,495,275.0 | -32.83% |
| 2023-01 | $24.31 | $19.73 | $4.58 | 4,227,449.0 | +18.37% |
3.75%
0.98%
大文字化:
|
ボリューム (24 時間):