Stockscreener 앱 받기
8.11
0.12%
-0.010
시간 외 거래:
8.11
Inogen Inc 주식 (INGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.39 | $8.10 | $0.29 | 251,175.0 | -0.12% |
| 2025-09-04 | $8.34 | $7.87 | $0.47 | 272,159.0 | +3.05% |
| 2025-09-03 | $8.16 | $7.72 | $0.44 | 219,193.0 | -2.72% |
| 2025-09-02 | $8.18 | $7.77 | $0.41 | 215,237.0 | +1.38% |
| 2025-08-29 | $8.04 | $7.80 | $0.235 | 167,360.0 | +0.38% |
| 2025-08-28 | $7.99 | $7.82 | $0.17 | 114,143.0 | +0.38% |
| 2025-08-27 | $8.18 | $7.87 | $0.31 | 177,790.0 | -0.75% |
| 2025-08-26 | $8.07 | $7.65 | $0.42 | 208,535.0 | +3.63% |
| 2025-08-25 | $7.74 | $7.56 | $0.175 | 154,207.0 | -0.52% |
| 2025-08-22 | $7.88 | $7.55 | $0.33 | 203,437.0 | +2.92% |
| 2025-08-21 | $7.60 | $7.29 | $0.31 | 171,867.0 | +2.17% |
| 2025-08-20 | $7.51 | $7.32 | $0.1899 | 132,465.0 | -1.60% |
| 2025-08-19 | $7.70 | $7.43 | $0.27 | 148,989.0 | -0.79% |
| 2025-08-18 | $7.67 | $7.48 | $0.1941 | 179,416.0 | +1.21% |
| 2025-08-15 | $7.79 | $7.41 | $0.3849 | 182,241.0 | -2.74% |
| 2025-08-14 | $7.71 | $7.35 | $0.36 | 267,149.0 | -0.39% |
| 2025-08-13 | $7.85 | $7.59 | $0.26 | 319,075.0 | +1.58% |
| 2025-08-12 | $7.76 | $7.00 | $0.76 | 428,143.0 | +7.67% |
| 2025-08-11 | $7.38 | $6.43 | $0.95 | 427,541.0 | +8.64% |
| 2025-08-08 | $6.84 | $5.99 | $0.85 | 651,610.0 | +10.39% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $8.39 | $7.72 | $0.67 | 1,208,939.0 | +1.50% |
| 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% |
0.78%
0.31%
자본화:
|
볼륨(24시간):