ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inogen, Inc - Common Stock (NQ:INGN)

8.170 +0.060 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 8.090 8.380 8.055 8.170 258,835 +0.06(+0.74%)
Sep 29, 2025 8.240 8.240 8.080 8.110 206,958 -0.11(-1.34%)
Sep 26, 2025 8.460 8.470 8.220 8.220 173,562 -0.24(-2.84%)
Sep 25, 2025 8.340 8.470 8.180 8.460 183,937 +0.03(+0.36%)
Sep 24, 2025 8.330 8.520 8.330 8.430 175,042 +0.09(+1.08%)
Sep 23, 2025 8.690 8.735 8.330 8.340 155,053 -0.32(-3.70%)
Sep 22, 2025 8.590 8.755 8.495 8.660 169,420 +0.00(+0.00%)
Sep 19, 2025 8.860 8.860 8.450 8.660 351,533 -0.13(-1.48%)
Sep 18, 2025 8.410 8.820 8.360 8.790 315,361 +0.47(+5.65%)
Sep 17, 2025 8.500 8.670 8.290 8.320 192,675 -0.18(-2.12%)
Sep 16, 2025 8.550 8.655 8.400 8.500 140,456 -0.06(-0.70%)
Sep 15, 2025 8.580 8.700 8.500 8.560 134,515 +0.02(+0.23%)
Sep 12, 2025 8.560 8.650 8.390 8.540 206,842 -0.02(-0.23%)
Sep 11, 2025 8.330 8.640 8.330 8.560 178,789 +0.24(+2.88%)
Sep 10, 2025 8.530 8.650 8.205 8.320 172,729 -0.21(-2.46%)
Sep 09, 2025 8.470 8.630 8.370 8.530 238,389 +0.08(+0.95%)
Sep 08, 2025 8.160 8.460 8.000 8.450 221,183 +0.34(+4.19%)
Sep 05, 2025 8.110 8.390 8.100 8.110 251,175 -0.01(-0.12%)
Sep 04, 2025 7.890 8.340 7.870 8.120 272,159 +0.24(+3.05%)
Sep 03, 2025 8.150 8.160 7.720 7.880 219,193 -0.22(-2.72%)
Sep 02, 2025 7.860 8.180 7.770 8.100 215,387 +0.11(+1.38%)
Aug 29, 2025 8.010 8.040 7.805 7.990 167,360 +0.03(+0.38%)
Aug 28, 2025 7.950 7.990 7.820 7.960 114,243 +0.03(+0.38%)
Aug 27, 2025 7.960 8.180 7.870 7.930 177,790 -0.06(-0.75%)
Aug 26, 2025 7.700 8.070 7.650 7.990 208,535 +0.28(+3.63%)
Aug 25, 2025 7.710 7.735 7.560 7.710 154,207 -0.04(-0.52%)
Aug 22, 2025 7.600 7.880 7.550 7.750 203,437 +0.22(+2.92%)
Aug 21, 2025 7.350 7.600 7.290 7.530 171,867 +0.16(+2.17%)
Aug 20, 2025 7.470 7.510 7.320 7.370 132,947 -0.12(-1.60%)
Aug 19, 2025 7.540 7.700 7.430 7.490 148,989 -0.06(-0.79%)
Aug 18, 2025 7.490 7.674 7.480 7.550 179,416 +0.09(+1.21%)
Aug 15, 2025 7.720 7.795 7.410 7.460 182,241 -0.21(-2.74%)
Aug 14, 2025 7.540 7.710 7.350 7.670 267,159 -0.03(-0.39%)
Aug 13, 2025 7.640 7.850 7.590 7.700 319,076 +0.12(+1.58%)
Aug 12, 2025 7.070 7.760 7.000 7.580 428,143 +0.54(+7.67%)
Aug 11, 2025 6.500 7.380 6.430 7.040 428,549 +0.56(+8.64%)
Aug 08, 2025 6.000 6.840 5.990 6.480 651,610 +0.61(+10.39%)
Aug 07, 2025 6.310 6.370 5.850 5.870 417,688 -0.43(-6.83%)
Aug 06, 2025 6.330 6.400 6.200 6.300 281,054 -0.03(-0.47%)
Aug 05, 2025 6.550 6.550 6.270 6.330 278,414 -0.21(-3.21%)
Aug 04, 2025 6.240 6.570 6.230 6.540 223,956 +0.33(+5.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.