Stockscreener 앱 받기
6.55
3.72%
0.24
Inogen Inc 주식 (INGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $6.61 | $6.25 | $0.36 | 456,156.0 | +3.80% |
| 2026-03-04 | $6.45 | $6.22 | $0.2325 | 300,814.0 | +1.61% |
| 2026-03-03 | $6.33 | $6.02 | $0.315 | 420,128.0 | +0.49% |
| 2026-03-02 | $6.22 | $5.89 | $0.33 | 378,560.0 | +1.31% |
| 2026-02-27 | $6.46 | $5.99 | $0.475 | 402,128.0 | -5.28% |
| 2026-02-26 | $6.46 | $5.84 | $0.62 | 474,995.0 | +7.15% |
| 2026-02-25 | $6.21 | $5.34 | $0.8699 | 1,076,224.0 | +2.91% |
| 2026-02-24 | $5.95 | $5.64 | $0.31 | 984,319.0 | +2.82% |
| 2026-02-23 | $5.80 | $5.60 | $0.20 | 180,818.0 | -1.90% |
| 2026-02-20 | $5.90 | $5.74 | $0.1601 | 175,549.0 | -0.69% |
| 2026-02-19 | $5.87 | $5.72 | $0.1449 | 218,646.0 | +0.00% |
| 2026-02-18 | $5.84 | $5.70 | $0.14 | 165,226.0 | +2.46% |
| 2026-02-17 | $5.82 | $5.67 | $0.145 | 140,048.0 | -1.22% |
| 2026-02-13 | $6.00 | $5.68 | $0.3215 | 220,737.0 | -0.52% |
| 2026-02-12 | $6.26 | $5.78 | $0.48 | 297,930.0 | -5.55% |
| 2026-02-11 | $6.16 | $5.53 | $0.63 | 615,568.0 | +6.61% |
| 2026-02-10 | $5.90 | $5.55 | $0.35 | 292,440.0 | +2.86% |
| 2026-02-09 | $5.75 | $5.48 | $0.27 | 214,040.0 | -1.24% |
| 2026-02-06 | $5.78 | $5.62 | $0.155 | 337,317.0 | +0.00% |
| 2026-02-05 | $5.83 | $5.62 | $0.21 | 266,099.0 | -3.08% |
| 2026-02-04 | $6.00 | $5.80 | $0.2045 | 172,690.0 | -1.85% |
| 2026-02-03 | $6.11 | $5.88 | $0.23 | 114,996.0 | -0.83% |
Inogen Inc 주식 (INGN) 연도별 가격 이력
이 심층 분석에서는 Inogen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inogen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inogen Inc 주식 (INGN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.61 | $5.89 | $0.72 | 1,555,658.0 | +7.38% |
| 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% |
Inogen Inc 주식 (INGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Inogen Inc 주식 (INGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.66%
자본화:
|
볼륨(24시간):