ストックスクリーナーアプリを入手
6.25
0.71%
-0.045
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $6.38 | $6.22 | $0.155 | 193,859.0 | -0.71% |
| 2026-10-15 | $6.37 | $6.20 | $0.1725 | 161,060.0 | +2.69% |
| 2026-10-14 | $6.32 | $6.05 | $0.27 | 349,438.0 | -3.31% |
| 2026-10-13 | $6.50 | $6.32 | $0.185 | 294,027.0 | -1.25% |
| 2026-10-12 | $6.45 | $6.16 | $0.29 | 236,922.0 | +3.88% |
| 2026-10-09 | $6.28 | $5.93 | $0.35 | 243,902.0 | +4.04% |
| 2026-10-08 | $5.94 | $5.74 | $0.20 | 454,411.0 | +2.06% |
| 2026-10-07 | $5.88 | $5.71 | $0.17 | 218,292.0 | +0.87% |
| 2026-10-06 | $5.98 | $5.76 | $0.215 | 352,895.0 | -2.86% |
| 2026-10-05 | $6.12 | $5.84 | $0.2799 | 348,973.0 | -0.50% |
| 2026-10-02 | $6.05 | $5.82 | $0.23 | 426,818.0 | -0.17% |
| 2026-10-01 | $6.16 | $5.54 | $0.615 | 1,105,406.0 | +13.47% |
| 2026-09-30 | $5.39 | $5.26 | $0.125 | 267,486.0 | -1.86% |
| 2026-09-29 | $5.45 | $5.32 | $0.13 | 231,990.0 | -1.29% |
| 2026-09-28 | $5.50 | $5.33 | $0.17 | 301,883.0 | +1.49% |
| 2026-09-25 | $5.39 | $5.20 | $0.195 | 615,380.0 | +2.49% |
| 2026-09-24 | $5.29 | $5.05 | $0.24 | 433,625.0 | +2.75% |
| 2026-09-23 | $5.29 | $5.04 | $0.245 | 530,332.0 | -2.68% |
| 2026-09-22 | $5.29 | $5.11 | $0.19 | 439,408.0 | +2.55% |
| 2026-09-21 | $5.18 | $5.08 | $0.105 | 350,169.0 | -0.78% |
| 2026-09-18 | $5.18 | $5.09 | $0.09 | 438,972.0 | +0.19% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $6.50 | $5.54 | $0.965 | 4,386,003.0 | +18.60% |
| 2026-09 | $5.54 | $5.04 | $0.495 | 7,185,690.0 | -1.86% |
| 2026-08 | $6.93 | $5.33 | $1.60 | 5,419,232.0 | -16.74% |
| 2026-07 | $6.80 | $6.12 | $0.68 | 4,456,690.0 | +0.00% |
| 2026-06 | $7.08 | $5.88 | $1.21 | 7,108,575.0 | -0.62% |
| 2026-05 | $7.43 | $6.17 | $1.26 | 7,366,979.0 | -8.72% |
| 2026-04 | $7.67 | $6.05 | $1.62 | 6,458,291.0 | +15.05% |
| 2026-03 | $6.72 | $5.86 | $0.865 | 5,725,770.0 | +1.31% |
| 2026-02 | $6.46 | $5.34 | $1.12 | 6,499,894.0 | +3.39% |
| 2026-01 | $7.46 | $5.69 | $1.77 | 4,384,318.0 | -12.20% |
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 | $6.62 | $0.50 | 3,214,753.0 | -5.08% |
| 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% |
3.43%
0.00%
大文字化:
|
ボリューム (24 時間):