Stockscreener 앱 받기
5.71
0.70%
-0.04
시간 외 거래:
5.71
Inogen Inc 주식 (INGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.81 | $5.63 | $0.18 | 265,961.0 | -0.70% |
| 2026-08-14 | $5.82 | $5.72 | $0.10 | 193,556.0 | -1.03% |
| 2026-08-13 | $5.90 | $5.80 | $0.10 | 155,339.0 | +0.00% |
| 2026-08-12 | $5.90 | $5.80 | $0.10 | 239,337.0 | -1.53% |
| 2026-08-11 | $6.28 | $5.86 | $0.418 | 334,485.0 | -1.99% |
| 2026-08-10 | $6.29 | $5.95 | $0.3398 | 280,147.0 | -0.50% |
| 2026-08-07 | $6.26 | $5.61 | $0.6469 | 599,095.0 | -6.78% |
| 2026-08-06 | $6.71 | $6.45 | $0.265 | 275,986.0 | -1.07% |
| 2026-08-05 | $6.93 | $6.49 | $0.44 | 268,430.0 | -5.20% |
| 2026-08-04 | $6.93 | $6.69 | $0.24 | 307,445.0 | +3.13% |
| 2026-08-03 | $6.87 | $6.50 | $0.37 | 264,236.0 | +4.03% |
| 2026-07-31 | $6.46 | $6.12 | $0.34 | 280,354.0 | +0.47% |
| 2026-07-30 | $6.51 | $6.39 | $0.1201 | 124,514.0 | -0.16% |
| 2026-07-29 | $6.51 | $6.38 | $0.13 | 147,419.0 | +0.16% |
| 2026-07-28 | $6.55 | $6.33 | $0.2177 | 134,667.0 | +1.74% |
| 2026-07-27 | $6.45 | $6.24 | $0.21 | 191,644.0 | +2.60% |
| 2026-07-24 | $6.44 | $6.13 | $0.3085 | 232,664.0 | -2.69% |
| 2026-07-23 | $6.54 | $6.32 | $0.225 | 308,552.0 | -2.92% |
| 2026-07-22 | $6.55 | $6.32 | $0.235 | 216,165.0 | +1.24% |
| 2026-07-21 | $6.61 | $6.33 | $0.2789 | 146,277.0 | +0.47% |
| 2026-07-20 | $6.56 | $6.24 | $0.32 | 266,825.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.93 | $5.61 | $1.32 | 3,449,978.0 | -11.47% |
| 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% |
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% |
2.43%
자본화:
|
볼륨(24시간):