Hot Features
프리미엄
Inogen Inc (INGN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.02049622438 | 9.27 | 9.906 | 9.22 | 175989 | 9.58514874 | CS |
| 4 | 0.26 | 2.79870828848 | 9.29 | 9.906 | 8.1 | 174401 | 9.00916905 | CS |
| 12 | 0.28 | 3.02049622438 | 9.27 | 11.65 | 8.1 | 193054 | 9.56306579 | CS |
| 26 | 0.83 | 9.51834862385 | 8.72 | 13.3299 | 7.665 | 199571 | 10.1451113 | CS |
| 52 | 3.54 | 58.9018302829 | 6.01 | 13.3299 | 5.08 | 298279 | 8.39058611 | CS |
| 156 | -19.45 | -67.0689655172 | 29 | 36.3 | 4.13 | 270350 | 13.01054958 | CS |
| 260 | -53.96 | -84.9629979531 | 63.51 | 82.35 | 4.13 | 259585 | 24.73815316 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 9.72 | 0.35 | 3.74 | 9.3699999 | 9.906 | 9.3699999 | 242772 |
| 1736292900 | 9.3699999 | -0.14 | -1.47 | 9.525 | 9.64 | 9.28 | 124979 |
| 1736206500 | 9.51 | -0.11 | -1.14 | 9.39 | 9.71 | 9.3699999 | 142189 |
| 1735947300 | 9.6199999 | 0.43 | 4.68 | 9.2899999 | 9.64 | 9.22 | 167981 |
| 1735860900 | 9.19 | 0.02 | 0.22 | 9.19 | 9.41 | 9 | 164887 |
| 1735688100 | 9.17 | 0.06 | 0.66 | 9.19 | 9.41 | 9.0399999 | 185876 |
| 1735601700 | 9.11 | 0.53 | 6.18 | 8.8818 | 9.25 | 8.785 | 367435 |
| 1735342500 | 8.58 | -0.02 | -0.23 | 8.565 | 8.655 | 8.38 | 122972 |
| 1735256100 | 8.6 | 0.17 | 2.02 | 8.39 | 8.63 | 8.39 | 92452 |
| 1735077840 | 8.43 | 0 | 0.00 | 8.45 | 8.48 | 8.31 | 44236 |
| 1734996900 | 8.43 | -0.05 | -0.59 | 8.51 | 8.61 | 8.31 | 123299 |
| 1734737700 | 8.48 | 0.17 | 2.05 | 8.24 | 8.56 | 8.18 | 155553 |
| 1734651300 | 8.31 | -0.19 | -2.24 | 8.73 | 8.73 | 8.25 | 156088 |
| 1734564900 | 8.5 | -0.62 | -6.80 | 9.1805 | 9.31 | 8.42 | 194259 |
| 1734478500 | 9.1199999 | 0.17 | 1.90 | 8.97 | 9.13 | 8.8699999 | 147681 |
| 1734392100 | 8.95 | -0.01 | -0.11 | 8.91 | 9.085 | 8.81 | 226756 |
| 1734132900 | 8.96 | -0.31 | -3.34 | 9.27 | 9.28 | 8.77 | 229773 |
| 1734046500 | 9.27 | -0.37 | -3.84 | 9.63 | 9.7 | 9.25 | 106061 |
| 1733960100 | 9.64 | -0.04 | -0.41 | 9.6245 | 9.85 | 9.6199999 | 104914 |
| 1733873700 | 9.68 | 0.17 | 1.79 | 9.59 | 9.84 | 9.4 | 128831 |
| 1733787300 | 9.51 | 0.01 | 0.11 | 9.605 | 9.76 | 9.45 | 105334 |
| 1733528100 | 9.5 | -0.05 | -0.52 | 9.53 | 9.61 | 9.2 | 161936 |
| 1733441700 | 9.55 | -0.67 | -6.56 | 10.11 | 10.16 | 9.51 | 213893 |
| 1733355300 | 10.22 | 0.28 | 2.82 | 10.03 | 10.28 | 9.95 | 216144 |
| 1733268900 | 9.94 | -0.17 | -1.68 | 10.09 | 10.09 | 9.59 | 174701 |
| 1733182500 | 10.11 | 0.4 | 4.12 | 9.7 | 10.16 | 9.52 | 191787 |
| 1732917840 | 9.71 | 0.08 | 0.83 | 9.73 | 9.76 | 9.5912 | 44966 |
| 1732750500 | 9.63 | 0.03 | 0.31 | 9.7 | 9.93 | 9.5399999 | 120955 |
| 1732664100 | 9.6 | -0.18 | -1.84 | 9.75 | 9.75 | 9.5 | 133500 |
| 1732577700 | 9.78 | 0.4 | 4.26 | 9.465 | 9.84 | 9.35 | 298582 |
| 1732318500 | 9.38 | 0.17 | 1.85 | 8.95 | 9.405 | 8.71 | 405880 |
| 1732232100 | 9.21 | -0.25 | -2.64 | 9.49 | 9.49 | 9.2 | 148126 |
| 1732145700 | 9.46 | -0.03 | -0.32 | 9.39 | 9.52 | 9.26 | 126650 |
| 1732059300 | 9.49 | -0.03 | -0.32 | 9.38 | 9.57 | 9.24 | 182931 |
| 1731972900 | 9.52 | -0.53 | -5.27 | 10.14 | 10.22 | 9.52 | 212799 |
| 1731713700 | 10.05 | 0.1 | 1.01 | 9.86 | 10.08 | 9.7 | 164583 |
| 1731627300 | 9.95 | -0.38 | -3.68 | 10.315 | 10.315 | 9.93 | 222030 |
| 1731540900 | 10.33 | -0.11 | -1.05 | 10.54 | 10.63 | 10.26 | 177061 |
| 1731454500 | 10.44 | -0.58 | -5.26 | 10.92 | 10.9677 | 10.25 | 274431 |
| 1731368100 | 11.02 | -0.07 | -0.63 | 11.09 | 11.3 | 10.72 | 264001 |
| 1731108900 | 11.09 | 1.63 | 17.23 | 10.75 | 11.65 | 10.29 | 895794 |
| 1731022500 | 9.46 | -0.11 | -1.15 | 9.4228 | 9.75 | 9.38 | 261169 |
| 1730936100 | 9.57 | 0.33 | 3.57 | 9.88 | 9.935 | 9.47 | 296167 |
| 1730849700 | 9.24 | 0.21 | 2.33 | 9.05 | 9.25 | 9.0399999 | 217708 |
| 1730763300 | 9.03 | 0.34 | 3.91 | 8.73 | 9.1 | 8.705 | 219956 |
| 1730500500 | 8.69 | -0.04 | -0.46 | 8.75 | 8.96 | 8.64 | 110690 |
| 1730414100 | 8.73 | -0.54 | -5.83 | 9.2 | 9.23 | 8.52 | 273790 |
| 1730327700 | 9.27 | -0.09 | -0.96 | 9.355 | 9.5399999 | 9.27 | 108691 |
| 1730241300 | 9.36 | 0.07 | 0.81 | 9.2 | 9.5 | 9.11 | 163970 |
| 1730154900 | 9.285 | 0.05 | 0.60 | 9.325 | 9.3699999 | 9.21 | 125086 |
| 1729895700 | 9.23 | -0.03 | -0.32 | 9.33 | 9.35 | 9.15 | 113230 |
| 1729809300 | 9.26 | 0.07 | 0.76 | 9.2426999 | 9.52 | 9.24 | 99028 |
| 1729722900 | 9.19 | 0 | 0.00 | 9.23 | 9.28 | 9.02 | 79917 |
| 1729636500 | 9.19 | 0.09 | 0.99 | 9.0399999 | 9.28 | 9.03 | 123123 |
| 1729550100 | 9.1 | -0.37 | -3.91 | 9.42 | 9.42 | 9.05 | 144761 |
| 1729290900 | 9.47 | 0.23 | 2.49 | 9.27 | 9.5 | 9.27 | 96060 |
| 1729204500 | 9.24 | -0.14 | -1.49 | 9.39 | 9.39 | 9.09 | 123917 |
| 1729118100 | 9.38 | 0.13 | 1.41 | 9.34 | 9.55 | 9.25 | 188736 |
| 1729031700 | 9.25 | 0.07 | 0.76 | 9.13 | 9.49 | 9.07 | 192222 |
| 1728945300 | 9.18 | 0.19 | 2.11 | 9.02 | 9.28 | 8.92 | 130666 |
| 1728686100 | 8.99 | 0.09 | 1.01 | 8.93 | 9.15 | 8.91 | 166490 |
| 1728599700 | 8.9 | -0.1 | -1.11 | 8.852 | 9.1199999 | 8.852 | 157185 |
