Stockscreener 앱 받기
8.06
1.83%
-0.15
시간 외 거래:
8.06
Inogen Inc 주식 (INGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.29 | $8.03 | $0.26 | 127,676.0 | -1.83% |
| 2025-11-03 | $8.26 | $8.02 | $0.24 | 206,828.0 | -0.36% |
| 2025-10-31 | $8.29 | $8.11 | $0.18 | 90,237.0 | +0.86% |
| 2025-10-30 | $8.55 | $8.06 | $0.49 | 125,956.0 | -2.85% |
| 2025-10-29 | $8.69 | $8.34 | $0.35 | 161,861.0 | -1.41% |
| 2025-10-28 | $8.65 | $8.43 | $0.225 | 134,299.0 | -1.50% |
| 2025-10-27 | $8.94 | $8.60 | $0.3433 | 119,474.0 | -1.25% |
| 2025-10-24 | $9.03 | $8.72 | $0.31 | 116,024.0 | -2.01% |
| 2025-10-23 | $9.10 | $8.78 | $0.32 | 177,317.0 | +1.13% |
| 2025-10-22 | $9.13 | $8.50 | $0.63 | 309,950.0 | +4.24% |
| 2025-10-21 | $8.57 | $8.44 | $0.135 | 159,816.0 | -1.05% |
| 2025-10-20 | $8.59 | $8.24 | $0.35 | 84,710.0 | +2.51% |
| 2025-10-17 | $8.54 | $8.36 | $0.185 | 158,690.0 | -1.65% |
| 2025-10-16 | $8.75 | $8.47 | $0.28 | 126,383.0 | -0.12% |
| 2025-10-15 | $8.54 | $8.21 | $0.3251 | 114,390.0 | +1.79% |
| 2025-10-14 | $8.38 | $7.82 | $0.5586 | 188,633.0 | +4.10% |
| 2025-10-13 | $8.32 | $7.96 | $0.36 | 162,757.0 | -1.47% |
| 2025-10-10 | $8.50 | $8.10 | $0.405 | 118,421.0 | -4.00% |
| 2025-10-09 | $8.70 | $8.49 | $0.21 | 116,681.0 | -2.19% |
| 2025-10-08 | $8.73 | $8.38 | $0.3473 | 146,855.0 | +1.16% |
| 2025-10-07 | $8.84 | $8.24 | $0.60 | 165,668.0 | +1.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.29 | $8.02 | $0.27 | 334,504.0 | -2.18% |
| 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% |
Inogen Inc 주식 (INGN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.47%
0.23%
자본화:
|
볼륨(24시간):