Quantcast
INGN

Inogen, Inc Common Stock Historical Stock Prices

$195.38
*  
9.28
4.53%
Get INGN Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading INGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    INGN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 205.94 207.50 193.51 195.38 266,824
10/19/2018 205.94 207.5 193.51 195.38 267,412
10/18/2018 211.89 213.93 203.29 204.66 194,812
10/17/2018 212 213.31 208.5 212.35 187,397
10/16/2018 202.87 213.415 202.5 211.98 285,899
10/15/2018 201.06 203.31 194.27 201.69 344,413
10/12/2018 203.38 208.67 195.85 201.42 491,773
10/11/2018 194.87 203.795 192.5167 198.5 459,908
10/10/2018 204.47 204.88 194.08 196.1 499,077
10/09/2018 207.55 214.64 204.53 205.2 372,934
10/08/2018 213.67 217.52 205.59 209.43 356,187
10/05/2018 216.92 220.77 207.205 215.81 515,570
10/04/2018 230 230.455 213.11 216.95 674,298
10/03/2018 238.6 241 230.765 230.91 437,250
10/02/2018 239.18 241.16 236.8083 237.15 266,320
10/01/2018 246.22 247.99 238.6082 239.74 358,366
09/28/2018 244.24 252.6499 244.01 244.12 3,454,048
09/27/2018 244.79 248.14 241 245.55 397,541
09/26/2018 258.01 258.09 242 243.66 552,680
09/25/2018 252.56 259.57 252.56 258.66 230,724
09/24/2018 253.26 257.24 248.03 252.96 246,804
09/21/2018 254.37 258.82 253.8 254.7 322,030
09/20/2018 256.66 260.6851 252.39 254 237,175
09/19/2018 263.7 264.94 254.2779 255.98 277,966
09/18/2018 262.77 268.05 261.56 263.88 257,483
09/17/2018 282.92 285.89 262.4 263.45 389,028
09/14/2018 279.08 285.582 278.72 282.92 248,244
09/13/2018 287.62 287.79 275.55 278.07 242,937
09/12/2018 274.98 276.98 264.2248 274.76 264,576
09/11/2018 267.23 274.45 264.18 273.23 170,662
09/10/2018 262.4 268.79 260.5 267.72 178,566
09/07/2018 258.87 267.85 257.11 263.85 133,071
09/06/2018 262.79 263.68 255.98 259.31 195,681
09/05/2018 263.84 264.87 250.006 263.79 293,141
09/04/2018 263.67 265.73 257.71 264.94 279,897
08/31/2018 260.61 266.58 258.751 264.91 218,412
08/30/2018 256.97 265.81 256 261.61 258,149
08/29/2018 252.35 258.59 252.35 257.1 220,993
08/28/2018 248.92 252.9855 247 252.16 157,385
08/27/2018 248.43 249.9441 246.32 248.92 149,824
08/24/2018 242 247.96 241.11 246.04 127,186
08/23/2018 239.23 243.306 238.59 241.38 134,384
08/22/2018 234.35 241.335 233 238.43 176,987
08/21/2018 231.97 236.68 231.97 233.67 136,036
08/20/2018 235.53 235.53 227.06 231.57 166,209
08/17/2018 232.42 233.7 228.63 232.65 93,592
08/16/2018 230.52 233.545 227.69 233.01 117,952
08/15/2018 229 231.54 225.04 228.66 168,153
08/14/2018 227.33 231.52 226.804 231.24 119,743
08/13/2018 228.13 229.2 223.45 226.25 150,289
08/10/2018 227.72 232.655 225.77 227.09 180,314
08/09/2018 231.75 233.28 225.11 228.72 374,793
08/08/2018 236.74 242.1 226.815 230.08 782,799
08/07/2018 214.22 218.89 212.95 213.26 418,743
08/06/2018 212.3 219.915 210.21 213.69 295,934
08/03/2018 212.4 212.4 205.92 211.53 188,852
08/02/2018 199.51 212.82 198.65 212.12 245,910
08/01/2018 198.99 203.64 195.68 201.94 184,150
07/31/2018 195.29 201.99 193.985 199.25 190,296
07/30/2018 198.37 200.52 194.62 194.92 170,257
07/27/2018 204.66 204.66 193.82 198.83 173,018
07/26/2018 207.77 207.77 198.75 204.65 159,727
07/25/2018 202.39 208.16 202.34 207.86 116,267
07/24/2018 210.37 211.22 201.565 202.39 200,272
07/23/2018 208.98 213.2 208.41 210.37 169,090
07/20/2018 214.12 214.75 207.7 209.72 159,988
07/19/2018 213.62 214.7199 211.87 213.49 185,523
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio