ストックスクリーナーアプリを入手
8.48
2.05%
0.17
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.56 | $8.10 | $0.46 | 175,542.0 | +2.05% |
| 2024-12-19 | $8.79 | $8.25 | $0.535 | 157,270.0 | -2.24% |
| 2024-12-18 | $9.31 | $8.42 | $0.89 | 194,497.0 | -6.80% |
| 2024-12-17 | $9.13 | $8.87 | $0.26 | 144,944.0 | +1.90% |
| 2024-12-16 | $9.13 | $8.81 | $0.3248 | 225,899.0 | -0.11% |
| 2024-12-13 | $9.29 | $8.77 | $0.52 | 231,937.0 | -3.34% |
| 2024-12-12 | $9.70 | $9.25 | $0.45 | 106,657.0 | -3.84% |
| 2024-12-11 | $9.85 | $9.62 | $0.23 | 105,965.0 | -0.41% |
| 2024-12-10 | $9.84 | $9.40 | $0.44 | 129,148.0 | +1.79% |
| 2024-12-09 | $9.76 | $9.45 | $0.31 | 105,944.0 | +0.11% |
| 2024-12-06 | $9.61 | $9.20 | $0.41 | 161,488.0 | -0.52% |
| 2024-12-05 | $10.22 | $9.51 | $0.715 | 216,003.0 | -6.56% |
| 2024-12-04 | $10.28 | $9.95 | $0.33 | 212,861.0 | +2.82% |
| 2024-12-03 | $10.18 | $9.59 | $0.59 | 177,281.0 | -1.68% |
| 2024-12-02 | $10.16 | $9.52 | $0.64 | 188,750.0 | +4.12% |
| 2024-11-29 | $9.76 | $9.59 | $0.1688 | 41,912.0 | +0.83% |
| 2024-11-27 | $9.93 | $9.54 | $0.39 | 122,019.0 | +0.31% |
| 2024-11-26 | $9.88 | $9.50 | $0.38 | 153,685.0 | -1.84% |
| 2024-11-25 | $9.84 | $9.35 | $0.49 | 297,949.0 | +4.26% |
| 2024-11-22 | $9.40 | $8.71 | $0.695 | 408,058.0 | +1.85% |
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。
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 | 2,709,728.0 | -12.67% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $23.37 | $19.08 | $4.29 | 3,321,169.0 | -11.69% |
| 2022-11 | $23.50 | $19.77 | $3.73 | 4,097,658.0 | -1.50% |
| 2022-10 | $25.01 | $19.48 | $5.53 | 3,840,557.0 | -6.67% |
| 2022-09 | $29.34 | $22.28 | $7.06 | 3,559,636.0 | -15.19% |
| 2022-08 | $32.01 | $26.29 | $5.72 | 3,664,624.0 | +2.91% |
| 2022-07 | $29.00 | $23.70 | $5.30 | 2,859,699.0 | +15.05% |
| 2022-06 | $27.00 | $23.05 | $3.95 | 3,702,314.0 | -5.84% |
| 2022-05 | $26.37 | $22.51 | $3.86 | 4,154,418.0 | +1.58% |
| 2022-04 | $35.67 | $25.02 | $10.65 | 3,414,957.0 | -22.02% |
| 2022-03 | $36.30 | $29.02 | $7.28 | 3,498,654.0 | -7.08% |
| 2022-02 | $35.02 | $27.47 | $7.55 | 3,087,454.0 | +17.36% |
| 2022-01 | $34.90 | $26.19 | $8.71 | 5,315,646.0 | -12.56% |
1.54%
大文字化:
|
ボリューム (24 時間):