U.S. markets open in 41 minutes
F S&P 500
5,082.75 +36.25 (+0.72%) F Dow Jones
38,275.00 +206.00 (+0.54%) F Nasdaq
17,595.00 +156.75 (+0.90%) E-mini Russell 2000 Index Futur
2,012.30 +22.60 (+1.14%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,310.90 -0.10 (-0.00%)
Inogen, Inc. (INGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.83 | 7.33 | 6.72 | 7.05 | 7.05 | 148,800 |
| 30 abr 2024 | 6.91 | 6.95 | 6.72 | 6.80 | 6.80 | 225,500 |
| 29 abr 2024 | 6.84 | 7.04 | 6.67 | 7.02 | 7.02 | 203,400 |
| 26 abr 2024 | 6.48 | 6.78 | 6.47 | 6.78 | 6.78 | 174,000 |
| 25 abr 2024 | 6.99 | 6.99 | 6.42 | 6.48 | 6.48 | 197,800 |
| 24 abr 2024 | 6.88 | 7.07 | 6.72 | 7.05 | 7.05 | 231,100 |
| 23 abr 2024 | 6.69 | 7.07 | 6.64 | 6.90 | 6.90 | 184,500 |
| 22 abr 2024 | 6.76 | 6.84 | 6.62 | 6.70 | 6.70 | 173,400 |
| 19 abr 2024 | 6.92 | 7.28 | 6.68 | 6.75 | 6.75 | 260,800 |
| 18 abr 2024 | 6.97 | 7.20 | 6.77 | 7.09 | 7.09 | 346,200 |
| 17 abr 2024 | 7.00 | 7.04 | 6.75 | 6.95 | 6.95 | 464,100 |
| 16 abr 2024 | 7.02 | 7.22 | 6.83 | 6.93 | 6.93 | 211,800 |
| 15 abr 2024 | 7.38 | 7.40 | 7.06 | 7.16 | 7.16 | 309,000 |
| 12 abr 2024 | 7.14 | 7.38 | 6.95 | 7.36 | 7.36 | 250,700 |
| 11 abr 2024 | 7.42 | 7.68 | 7.15 | 7.28 | 7.28 | 229,000 |
| 10 abr 2024 | 7.41 | 7.71 | 7.15 | 7.40 | 7.40 | 692,200 |
| 09 abr 2024 | 6.49 | 7.95 | 6.46 | 7.72 | 7.72 | 821,200 |
| 08 abr 2024 | 6.34 | 6.57 | 6.14 | 6.43 | 6.43 | 332,400 |
| 05 abr 2024 | 6.65 | 6.78 | 6.29 | 6.30 | 6.30 | 327,600 |
| 04 abr 2024 | 7.18 | 7.24 | 6.56 | 6.65 | 6.65 | 195,700 |
| 03 abr 2024 | 7.01 | 7.21 | 6.91 | 6.94 | 6.94 | 172,200 |
| 02 abr 2024 | 7.32 | 7.38 | 6.88 | 7.09 | 7.09 | 286,300 |
| 01 abr 2024 | 8.07 | 8.07 | 7.52 | 7.54 | 7.54 | 235,600 |
| 28 mar 2024 | 7.92 | 8.19 | 7.90 | 8.07 | 8.07 | 315,800 |
| 27 mar 2024 | 7.82 | 8.03 | 7.73 | 7.97 | 7.97 | 242,300 |
| 26 mar 2024 | 7.65 | 7.84 | 7.55 | 7.74 | 7.74 | 227,500 |
| 25 mar 2024 | 7.12 | 7.63 | 7.12 | 7.52 | 7.52 | 329,800 |
| 22 mar 2024 | 7.14 | 7.14 | 6.84 | 7.07 | 7.07 | 245,300 |
| 21 mar 2024 | 6.99 | 7.21 | 6.78 | 7.12 | 7.12 | 303,400 |
| 20 mar 2024 | 6.82 | 7.00 | 6.64 | 6.89 | 6.89 | 150,100 |
| 19 mar 2024 | 6.80 | 6.98 | 6.76 | 6.85 | 6.85 | 198,700 |
| 18 mar 2024 | 6.89 | 7.22 | 6.67 | 6.84 | 6.84 | 450,000 |
| 15 mar 2024 | 6.75 | 6.98 | 6.65 | 6.90 | 6.90 | 296,400 |
| 14 mar 2024 | 7.15 | 7.15 | 6.64 | 6.75 | 6.75 | 263,400 |
| 13 mar 2024 | 6.96 | 7.22 | 6.95 | 7.14 | 7.14 | 241,000 |
| 12 mar 2024 | 7.13 | 7.20 | 6.77 | 6.98 | 6.98 | 422,500 |
| 11 mar 2024 | 7.67 | 7.67 | 7.18 | 7.19 | 7.19 | 220,100 |
| 08 mar 2024 | 7.66 | 8.03 | 7.52 | 7.59 | 7.59 | 613,200 |
| 07 mar 2024 | 7.08 | 7.59 | 7.08 | 7.54 | 7.54 | 410,400 |
| 06 mar 2024 | 6.85 | 7.15 | 6.73 | 7.03 | 7.03 | 441,400 |
| 05 mar 2024 | 6.55 | 6.98 | 6.52 | 6.75 | 6.75 | 330,800 |
| 04 mar 2024 | 7.04 | 7.06 | 6.47 | 6.68 | 6.68 | 610,700 |
| 01 mar 2024 | 6.67 | 7.03 | 6.60 | 7.03 | 7.03 | 706,300 |
| 29 feb 2024 | 6.30 | 6.97 | 6.22 | 6.65 | 6.65 | 1,133,000 |
| 28 feb 2024 | 7.10 | 7.24 | 5.82 | 6.29 | 6.29 | 2,833,200 |
| 27 feb 2024 | 9.38 | 9.70 | 9.12 | 9.34 | 9.34 | 577,500 |
| 26 feb 2024 | 9.38 | 9.46 | 9.03 | 9.28 | 9.28 | 306,800 |
| 23 feb 2024 | 9.27 | 9.38 | 9.06 | 9.19 | 9.19 | 270,500 |
| 22 feb 2024 | 9.35 | 9.65 | 9.25 | 9.37 | 9.37 | 264,500 |
| 21 feb 2024 | 9.30 | 9.49 | 9.07 | 9.39 | 9.39 | 564,800 |
| 20 feb 2024 | 9.85 | 10.06 | 9.47 | 9.49 | 9.49 | 723,400 |
| 16 feb 2024 | 9.92 | 10.27 | 9.46 | 10.03 | 10.03 | 589,100 |
| 15 feb 2024 | 9.16 | 10.64 | 9.16 | 10.15 | 10.15 | 1,730,900 |
| 14 feb 2024 | 8.20 | 8.55 | 8.00 | 8.51 | 8.51 | 599,900 |
| 13 feb 2024 | 8.31 | 8.55 | 7.91 | 7.99 | 7.99 | 780,800 |
| 12 feb 2024 | 8.48 | 9.05 | 8.33 | 8.71 | 8.71 | 1,510,000 |
| 09 feb 2024 | 7.62 | 8.37 | 7.52 | 8.21 | 8.21 | 1,111,900 |
| 08 feb 2024 | 7.66 | 7.99 | 7.36 | 7.57 | 7.57 | 934,000 |
| 07 feb 2024 | 7.43 | 7.74 | 6.97 | 7.68 | 7.68 | 1,055,100 |
| 06 feb 2024 | 6.70 | 7.51 | 6.67 | 7.44 | 7.44 | 780,200 |
| 05 feb 2024 | 6.49 | 6.85 | 6.33 | 6.71 | 6.71 | 436,900 |
| 02 feb 2024 | 7.19 | 7.19 | 6.65 | 6.66 | 6.66 | 468,500 |
| 01 feb 2024 | 7.11 | 7.49 | 6.93 | 7.27 | 7.27 | 757,800 |
| 31 ene 2024 | 6.28 | 7.49 | 6.22 | 7.11 | 7.11 | 2,038,400 |
| 30 ene 2024 | 5.99 | 6.44 | 5.79 | 6.34 | 6.34 | 695,000 |
| 29 ene 2024 | 5.73 | 6.02 | 5.67 | 6.00 | 6.00 | 218,000 |
| 26 ene 2024 | 5.69 | 5.82 | 5.61 | 5.70 | 5.70 | 498,000 |
| 25 ene 2024 | 5.50 | 5.65 | 5.37 | 5.64 | 5.64 | 284,800 |
| 24 ene 2024 | 5.54 | 5.58 | 5.33 | 5.33 | 5.33 | 261,600 |
| 23 ene 2024 | 5.65 | 5.74 | 5.38 | 5.49 | 5.49 | 766,500 |
| 22 ene 2024 | 5.35 | 5.65 | 5.27 | 5.57 | 5.57 | 398,000 |
| 19 ene 2024 | 5.37 | 5.39 | 5.08 | 5.35 | 5.35 | 446,700 |
| 18 ene 2024 | 5.37 | 5.43 | 5.16 | 5.32 | 5.32 | 246,600 |
| 17 ene 2024 | 5.24 | 5.42 | 5.21 | 5.37 | 5.37 | 371,800 |
| 16 ene 2024 | 5.87 | 5.90 | 5.36 | 5.40 | 5.40 | 787,700 |
| 12 ene 2024 | 6.29 | 6.55 | 5.94 | 5.98 | 5.98 | 613,300 |
| 11 ene 2024 | 6.31 | 6.48 | 6.01 | 6.28 | 6.28 | 453,500 |
| 10 ene 2024 | 6.01 | 6.37 | 5.72 | 6.36 | 6.36 | 545,000 |
| 09 ene 2024 | 6.35 | 6.50 | 6.04 | 6.05 | 6.05 | 516,000 |
| 08 ene 2024 | 6.05 | 6.56 | 5.95 | 6.53 | 6.53 | 1,118,000 |
| 05 ene 2024 | 5.13 | 6.48 | 5.09 | 6.07 | 6.07 | 2,998,000 |
| 04 ene 2024 | 5.36 | 5.36 | 5.18 | 5.26 | 5.26 | 164,100 |
| 03 ene 2024 | 5.62 | 5.62 | 5.23 | 5.28 | 5.28 | 341,900 |
| 02 ene 2024 | 5.47 | 5.85 | 5.29 | 5.67 | 5.67 | 240,400 |
| 29 dic 2023 | 5.63 | 5.65 | 5.46 | 5.49 | 5.49 | 209,100 |
| 28 dic 2023 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 310,500 |
| 27 dic 2023 | 5.72 | 5.73 | 5.43 | 5.59 | 5.59 | 193,500 |
| 26 dic 2023 | 5.78 | 5.85 | 5.69 | 5.74 | 5.74 | 100,500 |
| 22 dic 2023 | 6.09 | 6.09 | 5.66 | 5.78 | 5.78 | 170,600 |
| 21 dic 2023 | 6.08 | 6.13 | 5.82 | 5.91 | 5.91 | 154,300 |
| 20 dic 2023 | 5.92 | 6.10 | 5.79 | 5.81 | 5.81 | 190,700 |
| 19 dic 2023 | 5.96 | 6.08 | 5.77 | 5.96 | 5.96 | 494,000 |
| 18 dic 2023 | 6.17 | 6.17 | 5.76 | 5.78 | 5.78 | 214,600 |
| 15 dic 2023 | 6.41 | 6.48 | 6.07 | 6.13 | 6.13 | 388,000 |
| 14 dic 2023 | 6.29 | 6.64 | 6.27 | 6.32 | 6.32 | 315,900 |
| 13 dic 2023 | 5.75 | 6.14 | 5.56 | 6.12 | 6.12 | 342,600 |
| 12 dic 2023 | 5.61 | 5.89 | 5.52 | 5.78 | 5.78 | 181,800 |
| 11 dic 2023 | 5.95 | 5.97 | 5.56 | 5.68 | 5.68 | 199,000 |
| 08 dic 2023 | 5.80 | 6.07 | 5.80 | 5.94 | 5.94 | 323,800 |
| 07 dic 2023 | 5.01 | 6.56 | 4.95 | 5.81 | 5.81 | 1,847,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.