Stockscreener 앱 받기
7.04
8.64%
0.56
시간 외 거래:
7.04
Inogen Inc 주식 (INGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $6.37 | $5.85 | $0.5198 | 417,025.0 | -6.83% |
| 2025-08-06 | $6.40 | $6.20 | $0.20 | 280,704.0 | -0.47% |
| 2025-08-05 | $6.55 | $6.27 | $0.28 | 278,355.0 | -3.21% |
| 2025-08-04 | $6.57 | $6.23 | $0.34 | 223,956.0 | +5.31% |
| 2025-08-01 | $6.40 | $6.03 | $0.37 | 444,994.0 | -1.58% |
| 2025-07-31 | $6.59 | $6.29 | $0.305 | 318,802.0 | -3.66% |
| 2025-07-30 | $6.76 | $6.47 | $0.29 | 198,542.0 | -0.76% |
| 2025-07-29 | $6.81 | $6.50 | $0.31 | 193,251.0 | -2.80% |
| 2025-07-28 | $6.93 | $6.73 | $0.20 | 150,367.0 | -0.15% |
| 2025-07-25 | $6.87 | $6.69 | $0.18 | 141,789.0 | +0.00% |
| 2025-07-24 | $6.87 | $6.56 | $0.305 | 215,952.0 | +1.04% |
| 2025-07-23 | $6.75 | $6.45 | $0.305 | 178,507.0 | +6.15% |
| 2025-07-22 | $6.44 | $6.27 | $0.17 | 141,566.0 | +0.79% |
| 2025-07-21 | $6.48 | $6.28 | $0.20 | 152,466.0 | -0.94% |
| 2025-07-18 | $6.73 | $6.35 | $0.379 | 175,477.0 | -4.94% |
| 2025-07-17 | $6.69 | $6.50 | $0.19 | 291,796.0 | +2.14% |
| 2025-07-16 | $6.61 | $6.38 | $0.23 | 183,337.0 | -0.15% |
| 2025-07-15 | $6.75 | $6.53 | $0.22 | 116,830.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.38 | $5.85 | $1.53 | 3,151,726.0 | +11.57% |
| 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% |
0.74%
1.39%
자본화:
|
볼륨(24시간):