Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	55.88	53.33	55.73	53.33	190000.0	53.33
2021-02-12	56.24	55.48	55.61	55.72	90300.0	55.72
2021-02-11	56.46	54.87	55.66	55.99	105600.0	55.99
2021-02-10	56.44	55.02	55.55	55.44	145200.0	55.44
2021-02-09	55.28	54.44	54.59	55.25	125500.0	55.25
2021-02-08	54.62	53.39	53.95	54.48	131300.0	54.48
2021-02-05	53.15	51.41	51.78	52.98	109400.0	52.98
2021-02-04	52.17	50.87	51.55	51.18	172300.0	51.18
2021-02-03	51.7	50.1	50.48	51.47	155200.0	51.47
2021-02-02	50.9	49.62	50.38	50.48	148100.0	50.48
2021-02-01	50.68	49.03	49.49	49.97	205000.0	49.97
2021-01-29	49.39	48.57	48.87	48.93	165100.0	48.93
2021-01-28	49.99	48.01	49.9	48.89	183800.0	48.89
2021-01-27	50.79	48.54	49.8	49.13	224200.0	49.13
2021-01-26	50.55	48.37	49.49	50.17	152400.0	50.17
2021-01-25	49.32	46.81	46.92	49.1	213200.0	49.1
2021-01-22	47.0	45.71	46.0	46.92	88500.0	46.92
2021-01-21	47.21	45.89	46.21	46.55	89800.0	46.55
2021-01-20	46.51	45.1	45.62	46.06	170700.0	46.06
2021-01-19	45.9	44.28	44.28	45.58	198900.0	45.58
2021-01-15	45.9	43.75	44.98	43.97	233500.0	43.97
2021-01-14	46.69	44.62	46.62	45.39	156000.0	45.39
2021-01-13	49.13	46.54	48.88	46.6	119800.0	46.6
2021-01-12	49.41	48.0	48.21	48.88	90900.0	48.88
2021-01-11	48.23	44.9	45.68	48.03	135700.0	48.03
2021-01-08	49.25	44.51	49.06	46.14	257800.0	46.14
2021-01-07	49.28	46.19	46.98	49.11	195800.0	49.11
2021-01-06	46.74	44.28	44.4	46.59	234600.0	46.59
2021-01-05	44.67	43.47	43.85	44.13	102100.0	44.13
2021-01-04	44.93	43.04	44.82	43.96	154700.0	43.96
2020-12-31	44.88	43.34	44.05	44.68	105700.0	44.68
2020-12-30	44.69	43.29	43.29	43.97	136300.0	43.97
2020-12-29	43.93	42.8	43.17	43.21	112700.0	43.21
2020-12-28	44.75	43.4	43.92	43.71	209800.0	43.71
2020-12-24	43.8	42.7	43.8	43.32	49800.0	43.32
2020-12-23	43.81	41.92	43.01	43.6	141800.0	43.6
2020-12-22	42.94	40.03	40.88	42.8	121600.0	42.8
2020-12-21	41.06	39.07	40.14	40.73	113800.0	40.73
2020-12-18	41.55	39.16	41.11	40.78	619700.0	40.78
2020-12-17	41.35	40.24	40.96	41.07	110700.0	41.07
2020-12-16	42.68	40.41	41.16	40.95	182200.0	40.95
2020-12-15	41.5	39.01	41.4	41.09	201900.0	41.09
2020-12-14	43.65	40.45	42.76	41.35	262100.0	41.35
2020-12-11	39.71	37.68	39.52	38.46	105600.0	38.46
2020-12-10	40.0	39.02	39.09	39.78	125600.0	39.78
2020-12-09	41.08	39.14	40.36	39.52	209100.0	39.52
2020-12-08	40.64	38.44	38.71	40.13	150000.0	40.13
2020-12-07	39.34	38.5	38.91	39.0	141000.0	39.0
2020-12-04	39.0	37.23	37.23	38.94	144900.0	38.94
2020-12-03	37.38	36.35	37.28	36.88	155000.0	36.88
2020-12-02	37.47	34.93	35.12	37.23	195100.0	37.23
2020-12-01	35.61	35.07	35.28	35.28	106500.0	35.28
2020-11-30	37.14	34.93	36.46	35.07	118300.0	35.07
2020-11-27	36.81	35.61	36.1	36.71	45200.0	36.71
2020-11-25	37.11	35.24	37.01	36.1	127200.0	36.1
2020-11-24	38.23	36.46	36.63	37.27	311200.0	37.27
2020-11-23	36.85	34.5	35.47	36.06	311800.0	36.06
2020-11-20	36.96	35.29	36.05	35.47	166700.0	35.47
2020-11-19	36.48	34.22	34.65	36.34	158100.0	36.34
2020-11-18	34.94	34.19	34.27	34.41	176500.0	34.41
2020-11-17	34.57	33.37	33.65	34.28	187100.0	34.28
2020-11-16	34.66	33.21	33.65	33.99	207000.0	33.99
2020-11-13	33.47	32.18	32.5	33.23	133200.0	33.23
2020-11-12	33.23	32.16	32.72	32.52	98800.0	32.52
2020-11-11	33.52	32.22	33.52	32.72	175400.0	32.72
2020-11-10	34.27	32.01	32.22	33.45	254000.0	33.45
2020-11-09	34.83	30.98	30.98	32.14	431500.0	32.14
2020-11-06	29.47	27.19	27.19	29.19	281100.0	29.19
2020-11-05	29.69	26.9	28.2	27.19	462400.0	27.19
2020-11-04	30.49	28.66	29.46	29.94	149600.0	29.94
2020-11-03	29.54	28.1	29.5	29.28	174500.0	29.28
2020-11-02	29.6	27.64	29.24	28.49	155500.0	28.49
2020-10-30	29.61	28.13	28.13	29.21	279600.0	29.21
2020-10-29	29.01	27.19	28.69	28.11	214500.0	28.11
2020-10-28	28.77	27.75	28.42	28.68	179400.0	28.68
2020-10-27	28.94	28.24	28.34	28.83	161300.0	28.83
2020-10-26	28.42	27.45	27.86	28.41	168000.0	28.41
2020-10-23	28.75	27.46	28.51	28.01	134800.0	28.01
2020-10-22	28.62	27.13	27.66	28.42	171900.0	28.42
2020-10-21	28.89	27.71	28.52	27.73	85100.0	27.73
2020-10-20	29.31	28.25	29.26	28.34	108200.0	28.34
2020-10-19	30.87	29.05	30.56	29.14	166900.0	29.14
2020-10-16	31.5	30.21	30.8	30.56	127900.0	30.56
2020-10-15	30.96	30.08	30.54	30.85	69100.0	30.85
2020-10-14	31.76	30.5	31.29	30.61	76400.0	30.61
2020-10-13	31.7	30.8	31.48	31.29	157400.0	31.29
2020-10-12	31.73	30.98	31.12	31.55	109600.0	31.55
2020-10-09	31.17	30.31	30.31	31.05	78600.0	31.05
2020-10-08	30.81	29.82	30.0	30.7	138500.0	30.7
2020-10-07	30.39	29.46	29.91	29.74	138500.0	29.74
2020-10-06	30.6	29.61	30.11	29.74	176500.0	29.74
2020-10-05	30.39	29.54	29.93	29.87	145500.0	29.87
2020-10-02	30.07	28.34	28.34	29.76	347300.0	29.76
2020-10-01	29.15	28.26	29.08	28.79	107900.0	28.79
2020-09-30	29.94	28.64	29.21	29.0	190500.0	29.0
2020-09-29	29.39	28.39	28.45	29.14	213900.0	29.14
2020-09-28	29.23	28.31	28.81	28.41	205500.0	28.41
2020-09-25	28.47	27.24	27.46	28.43	155000.0	28.43
2020-09-24	27.92	27.27	27.67	27.51	322500.0	27.51
2020-09-23	29.37	27.71	29.0	27.77	210100.0	27.77
2020-09-22	28.98	28.23	28.63	28.94	207000.0	28.94
2020-09-21	28.63	27.44	28.11	28.51	341500.0	28.51
2020-09-18	29.11	27.91	28.92	28.77	507700.0	28.77
2020-09-17	28.75	28.0	28.31	28.61	164000.0	28.61
2020-09-16	29.02	27.97	28.16	28.64	186600.0	28.64
2020-09-15	28.5	27.99	28.04	28.13	135300.0	28.13
2020-09-14	28.15	27.27	27.31	27.81	158300.0	27.81
2020-09-11	27.75	26.57	27.45	27.08	202000.0	27.08
2020-09-10	27.96	27.3	27.48	27.3	154200.0	27.3
2020-09-09	27.38	26.67	27.16	27.29	177900.0	27.29
2020-09-08	27.57	26.87	27.57	27.01	121000.0	27.01
2020-09-04	28.11	27.03	27.92	27.77	192800.0	27.77
2020-09-03	28.62	27.15	28.61	27.89	299700.0	27.89
2020-09-02	29.2	28.53	28.76	28.64	216600.0	28.64
2020-09-01	30.21	28.69	30.04	28.94	244500.0	28.94
2020-08-31	30.39	29.34	29.95	30.23	226300.0	30.23
2020-08-28	30.12	29.17	29.69	30.04	131300.0	30.04
2020-08-27	30.09	28.69	29.11	29.57	216800.0	29.57
2020-08-26	29.99	28.27	29.62	28.91	202300.0	28.91
2020-08-25	30.07	28.9	29.38	29.85	240900.0	29.85
2020-08-24	29.6	28.6	29.59	29.23	179500.0	29.23
2020-08-21	31.25	29.21	31.19	29.36	219000.0	29.36
2020-08-20	32.12	31.29	31.5	31.47	139400.0	31.47
2020-08-19	32.29	31.36	32.29	31.69	140000.0	31.69
2020-08-18	32.72	31.61	32.49	32.12	178600.0	32.12
2020-08-17	32.87	31.41	32.18	32.39	123100.0	32.39
2020-08-14	32.99	31.79	32.35	31.99	84100.0	31.99
2020-08-13	32.84	31.97	32.14	32.49	109000.0	32.49
2020-08-12	32.95	31.84	32.36	32.17	147700.0	32.17
2020-08-11	33.32	31.85	32.61	31.98	250600.0	31.98
2020-08-10	35.22	32.3	34.72	32.44	302000.0	32.44
2020-08-07	35.34	33.93	34.16	34.9	192200.0	34.9
2020-08-06	34.67	32.92	34.32	34.24	429900.0	34.24
2020-08-05	35.44	28.57	31.98	34.72	1196300.0	34.72
2020-08-04	31.43	29.22	30.0	30.64	602600.0	30.64
2020-08-03	30.85	29.28	30.78	29.82	414400.0	29.82
2020-07-31	32.96	30.14	32.32	30.7	391000.0	30.7
2020-07-30	33.19	30.59	30.97	32.52	549400.0	32.52
2020-07-29	31.69	30.0	30.36	31.31	1572700.0	31.31
2020-07-28	31.52	29.97	31.08	29.98	740000.0	29.98
2020-07-27	32.2	30.77	32.05	30.99	580300.0	30.99
2020-07-24	33.75	31.87	33.14	31.91	351100.0	31.91
2020-07-23	34.08	32.12	33.34	32.98	504000.0	32.98
2020-07-22	36.64	34.94	36.08	34.97	191400.0	34.97
2020-07-21	37.45	35.93	36.58	35.99	254000.0	35.99
2020-07-20	37.17	35.66	36.81	36.11	118300.0	36.11
2020-07-17	37.45	35.58	36.0	36.86	171500.0	36.86
2020-07-16	37.01	35.55	37.01	35.95	141200.0	35.95
2020-07-15	37.5	35.01	35.07	37.05	288100.0	37.05
2020-07-14	35.18	34.19	34.2	34.93	264500.0	34.93
2020-07-13	36.39	34.11	36.06	34.21	306400.0	34.21
2020-07-10	35.71	34.5	34.87	35.61	142800.0	35.61
2020-07-09	36.08	34.28	36.0	34.84	167200.0	34.84
2020-07-08	37.11	35.15	36.53	35.87	138200.0	35.87
2020-07-07	37.71	36.39	37.33	36.57	189400.0	36.57
2020-07-06	37.66	36.41	36.85	37.31	145500.0	37.31
2020-07-02	36.99	35.88	36.36	36.27	184100.0	36.27
2020-07-01	36.39	35.27	35.59	35.86	131300.0	35.86
2020-06-30	35.62	34.41	35.0	35.52	147700.0	35.52
2020-06-29	35.69	34.17	34.92	34.92	293300.0	34.92
2020-06-26	35.28	34.4	34.88	34.74	463400.0	34.74
2020-06-25	34.96	33.86	34.3	34.9	198300.0	34.9
2020-06-24	35.7	33.44	35.36	33.81	238000.0	33.81
2020-06-23	36.0	34.74	34.79	35.76	252300.0	35.76
2020-06-22	34.55	32.76	34.33	34.35	231400.0	34.35
2020-06-19	34.9	33.42	34.5	34.35	426100.0	34.35
2020-06-18	35.08	33.67	33.83	34.24	195500.0	34.24
2020-06-17	34.83	33.45	34.3	34.05	192300.0	34.05
2020-06-16	36.0	33.57	35.31	34.09	255100.0	34.09
2020-06-15	35.4	32.31	32.38	34.4	443800.0	34.4
2020-06-12	34.61	31.59	34.45	32.85	638500.0	32.85
2020-06-11	35.5	33.32	35.5	33.32	643500.0	33.32
2020-06-10	40.28	36.36	40.26	37.39	699800.0	37.39
2020-06-09	41.03	39.94	40.64	40.15	174900.0	40.15
2020-06-08	42.1	40.38	41.68	40.75	237800.0	40.75
2020-06-05	41.52	38.68	38.75	41.23	327100.0	41.23
2020-06-04	38.82	37.51	38.08	38.11	239300.0	38.11
2020-06-03	39.7	38.26	39.02	38.38	194900.0	38.38
2020-06-02	39.13	37.79	38.82	38.84	178100.0	38.84
2020-06-01	39.12	36.79	37.24	38.55	264400.0	38.55
2020-05-29	38.63	36.74	38.63	38.0	389800.0	38.0
2020-05-28	39.6	37.57	37.92	38.38	301700.0	38.38
2020-05-27	37.88	36.31	37.65	37.5	563500.0	37.5
2020-05-26	38.34	36.5	37.47	37.05	435200.0	37.05
2020-05-22	37.2	36.1	36.97	36.8	184400.0	36.8
2020-05-21	37.25	36.2	36.66	36.57	252500.0	36.57
2020-05-20	38.16	36.55	38.04	36.78	278200.0	36.78
2020-05-19	38.83	37.34	38.45	37.42	219100.0	37.42
2020-05-18	39.46	37.9	38.56	38.15	278300.0	38.15
2020-05-15	37.97	37.05	37.33	37.64	189100.0	37.64
2020-05-14	37.95	34.62	35.45	37.41	367400.0	37.41
2020-05-13	37.1	34.68	37.08	36.11	491200.0	36.11
2020-05-12	39.69	37.03	39.62	37.04	443900.0	37.04
2020-05-11	40.1	38.5	39.63	39.64	463000.0	39.64
2020-05-08	42.19	39.88	41.6	40.15	374000.0	40.15
2020-05-07	42.4	40.07	40.56	41.21	649400.0	41.21
2020-05-06	48.62	39.15	48.58	39.51	1598900.0	39.51
2020-05-05	54.0	50.58	50.67	52.9	429700.0	52.9
2020-05-04	51.49	49.69	51.32	50.26	583800.0	50.26
2020-05-01	51.75	48.69	49.22	51.54	456500.0	51.54
2020-04-30	52.02	49.92	51.92	50.0	561700.0	50.0
2020-04-29	54.43	51.6	53.89	52.0	377800.0	52.0
2020-04-28	54.17	50.82	52.69	53.0	436200.0	53.0
2020-04-27	52.03	49.93	49.93	51.51	320100.0	51.51
2020-04-24	51.52	49.04	50.71	49.48	184000.0	49.48
2020-04-23	51.04	47.21	48.45	49.98	315500.0	49.98
2020-04-22	49.32	46.25	48.02	47.8	340400.0	47.8
2020-04-21	49.56	46.9	49.08	47.82	217400.0	47.82
2020-04-20	50.8	48.33	49.18	49.77	182700.0	49.77
2020-04-17	49.75	46.93	47.46	49.3	176200.0	49.3
2020-04-16	50.76	46.22	49.77	46.62	334100.0	46.62
2020-04-15	50.94	48.24	49.54	49.24	370500.0	49.24
2020-04-14	55.55	50.9	55.0	51.13	287400.0	51.13
2020-04-13	54.44	52.48	53.92	53.77	336100.0	53.77
2020-04-09	54.22	51.14	51.33	53.56	225300.0	53.56
2020-04-08	51.75	49.2	51.75	51.06	419900.0	51.06
2020-04-07	54.96	49.67	53.89	50.29	421100.0	50.29
2020-04-06	53.62	50.42	52.0	53.34	286100.0	53.34
2020-04-03	52.0	50.05	50.78	50.91	316600.0	50.91
2020-04-02	51.47	48.32	48.6	50.55	248100.0	50.55
2020-04-01	51.12	47.01	51.12	48.99	325000.0	48.99
2020-03-31	53.71	50.67	51.93	51.66	263500.0	51.66
2020-03-30	53.47	50.03	51.45	51.42	459500.0	51.42
2020-03-27	54.0	49.22	53.61	50.06	624300.0	50.06
2020-03-26	55.18	49.52	50.55	54.89	697300.0	54.89
2020-03-25	52.82	46.33	51.06	52.5	770100.0	52.5
2020-03-24	52.0	43.11	50.17	51.04	1137700.0	51.04
2020-03-23	50.67	40.53	40.55	48.36	883400.0	48.36
2020-03-20	40.44	36.08	37.37	40.0	786900.0	40.0
2020-03-19	37.19	32.45	32.46	37.04	636300.0	37.04
2020-03-18	37.42	31.21	36.6	32.63	497700.0	32.63
2020-03-17	40.78	36.22	39.93	37.71	638100.0	37.71
2020-03-16	41.46	35.0	38.0	39.19	507400.0	39.19
2020-03-13	44.08	40.89	42.61	43.85	728800.0	43.85
2020-03-12	41.44	37.22	37.68	40.58	624100.0	40.58
2020-03-11	43.75	40.38	43.29	40.61	421000.0	40.61
2020-03-10	44.66	41.32	43.81	44.33	413300.0	44.33
2020-03-09	43.7	40.4	42.25	43.0	445000.0	43.0
2020-03-06	46.69	41.59	41.72	44.52	419700.0	44.52
2020-03-05	44.49	41.62	43.92	42.58	283100.0	42.58
2020-03-04	45.52	43.07	45.4	44.87	207700.0	44.87
2020-03-03	48.62	42.74	47.73	44.11	439400.0	44.11
2020-03-02	47.82	45.71	45.71	47.67	475800.0	47.67
2020-02-28	47.72	43.56	46.6	45.78	964800.0	45.78
2020-02-27	48.93	45.55	46.76	47.93	656500.0	47.93
2020-02-26	49.78	37.25	37.25	47.88	1150300.0	47.88
2020-02-25	43.58	41.52	43.49	41.98	892800.0	41.98
2020-02-24	43.77	42.21	42.8	43.44	294900.0	43.44
2020-02-21	45.06	43.93	44.64	44.13	248000.0	44.13
2020-02-20	45.91	44.19	45.37	44.85	264100.0	44.85
2020-02-19	45.96	44.36	45.22	45.46	474400.0	45.46
2020-02-18	46.74	44.92	46.2	45.18	248300.0	45.18

名前	Inogen Inc Common Stock
ティッカー	INGN
国	United States
上場年	2014.0
セクター	Health Care

Inogen Inc Common Stockのデータ

Inogen Inc Common Stockの基本情報

Inogen Inc Common Stockの過去1年の値動き