Premium
Inogen Inc (INGN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -4 | 7.75 | 8.21 | 7.315 | 360942 | 7.67479696 | CS |
| 4 | -3.27 | -30.5322128852 | 10.71 | 11.43 | 7.315 | 419405 | 8.58062779 | CS |
| 12 | -0.8 | -9.70873786408 | 8.24 | 12.91 | 7.315 | 299026 | 9.66810042 | CS |
| 26 | -4 | -34.965034965 | 11.44 | 12.91 | 7.315 | 237752 | 9.68131243 | CS |
| 52 | 0.29 | 4.05594405594 | 7.15 | 13.3299 | 6.14 | 234722 | 9.2348444 | CS |
| 156 | -22.18 | -74.8818365969 | 29.62 | 35.6699 | 4.13 | 276105 | 11.99288051 | CS |
| 260 | -30.56 | -80.4210526316 | 38 | 82.35 | 4.13 | 255968 | 22.92120812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 7.44 | -0.01 | -0.13 | 7.55 | 7.68 | 7.4 | 234783 |
| 1741905300 | 7.45 | -0.43 | -5.46 | 7.83 | 7.845 | 7.4 | 229060 |
| 1741818900 | 7.88 | 0.16 | 2.07 | 7.81 | 8.21 | 7.58 | 507681 |
| 1741732500 | 7.72 | 0.3 | 4.04 | 7.41 | 7.82 | 7.41 | 293768 |
| 1741646100 | 7.42 | -0.34 | -4.38 | 7.62 | 7.7098 | 7.315 | 387425 |
| 1741390500 | 7.76 | -0.05 | -0.64 | 7.77 | 7.9 | 7.61 | 398512 |
| 1741304100 | 7.81 | -0.46 | -5.56 | 8.1199999 | 8.22 | 7.725 | 276490 |
| 1741217700 | 8.27 | 0.24 | 2.99 | 8.36 | 8.5099 | 8 | 408605 |
| 1741131300 | 8.03 | -0.1 | -1.23 | 7.97 | 8.23 | 7.92 | 441974 |
| 1741044900 | 8.13 | -0.2 | -2.40 | 8.32 | 8.6298 | 8.01 | 432117 |
| 1740785700 | 8.33 | 0.38 | 4.78 | 7.95 | 8.56 | 7.94 | 408849 |
| 1740699300 | 7.95 | -0.16 | -1.97 | 8.11 | 8.6199999 | 7.94 | 480874 |
| 1740612900 | 8.11 | -1.41 | -14.81 | 11.94 | 11.94 | 7.78 | 1604139 |
| 1740526500 | 9.52 | -0.32 | -3.25 | 9.91 | 10.1 | 9.41 | 355064 |
| 1740440100 | 9.84 | -0.07 | -0.71 | 9.99 | 10.07 | 9.7 | 216540 |
| 1740180900 | 9.91 | -0.37 | -3.60 | 10.35 | 10.43 | 9.86 | 317365 |
| 1740094500 | 10.28 | -0.39 | -3.66 | 10.6 | 10.653 | 10.12 | 318878 |
| 1740008100 | 10.67 | 0.08 | 0.76 | 10.56 | 10.81 | 10.28 | 340218 |
| 1739921700 | 10.59 | -0.05 | -0.47 | 10.65 | 10.65 | 10.29 | 292524 |
| 1739576100 | 10.64 | -0.02 | -0.19 | 10.71 | 11.07 | 10.57 | 340965 |
| 1739489700 | 10.66 | 0.52 | 5.13 | 10.17 | 10.82 | 9.96 | 411240 |
| 1739403300 | 10.14 | -0.23 | -2.22 | 10.15 | 10.3784 | 9.92 | 194243 |
| 1739316900 | 10.37 | -0.25 | -2.35 | 10.54 | 10.54 | 10.07 | 267408 |
| 1739230500 | 10.62 | 0.01 | 0.09 | 10.59 | 10.815 | 10.41 | 170530 |
| 1738971300 | 10.61 | -0.23 | -2.12 | 10.67 | 10.89 | 10.54 | 201027 |
| 1738884900 | 10.84 | -1.01 | -8.52 | 11.86 | 11.87 | 10.81 | 288588 |
| 1738798500 | 11.85 | -0.11 | -0.92 | 11.95 | 12.165 | 11.66 | 230092 |
| 1738712100 | 11.96 | 0.49 | 4.27 | 11.33 | 12.03 | 11.225 | 250091 |
| 1738625700 | 11.47 | -0.22 | -1.88 | 11.31 | 11.8084 | 11.2301 | 226194 |
| 1738366500 | 11.69 | -0.26 | -2.18 | 11.95 | 11.96 | 11.48 | 357285 |
| 1738280100 | 11.95 | -0.58 | -4.63 | 12.72 | 12.91 | 11.92 | 419639 |
| 1738193700 | 12.53 | 0.71 | 6.01 | 11.69 | 12.63 | 11.62 | 645070 |
| 1738107300 | 11.82 | 0.34 | 2.96 | 11.45 | 11.93 | 11.285 | 296991 |
| 1738020900 | 11.48 | 0.04 | 0.35 | 11.66 | 12.33 | 11.37 | 463277 |
| 1737761700 | 11.44 | 0.61 | 5.63 | 11.09 | 11.97 | 11.09 | 289742 |
| 1737675300 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1737588900 | 10.83 | -0.36 | -3.22 | 11.17 | 11.27 | 10.815 | 128197 |
| 1737502500 | 11.19 | 0.72 | 6.88 | 10.55 | 11.26 | 10.5 | 226694 |
| 1737156900 | 10.47 | -0.05 | -0.48 | 10.72 | 10.87 | 10.28 | 149233 |
| 1737070500 | 10.52 | -0.36 | -3.31 | 10.77 | 10.95 | 10.33 | 204731 |
| 1736984100 | 10.88 | 0.26 | 2.45 | 10.79 | 11.005 | 10.605 | 153324 |
| 1736897700 | 10.62 | 0.29 | 2.81 | 11.44 | 11.62 | 10.525 | 342965 |
| 1736811300 | 10.33 | 0.78 | 8.17 | 9.5 | 10.33 | 9.32 | 214478 |
| 1736552100 | 9.55 | -0.17 | -1.75 | 9.48 | 9.66 | 9.32 | 179016 |
| 1736379300 | 9.72 | 0.35 | 3.74 | 9.3699999 | 9.906 | 9.25 | 248081 |
| 1736292900 | 9.3699999 | -0.14 | -1.47 | 9.5 | 9.64 | 9.28 | 126704 |
| 1736206500 | 9.51 | -0.11 | -1.14 | 9.73 | 9.74 | 9.2899999 | 160599 |
| 1735947300 | 9.6199999 | 0.43 | 4.68 | 9.27 | 9.64 | 9.22 | 168573 |
| 1735860900 | 9.19 | 0.02 | 0.22 | 9.21 | 9.41 | 9 | 167422 |
| 1735688100 | 9.17 | 0.06 | 0.66 | 9.19 | 9.41 | 9.0399999 | 185876 |
| 1735601700 | 9.11 | 0.53 | 6.18 | 8.91 | 9.25 | 8.78 | 377920 |
| 1735342500 | 8.58 | -0.02 | -0.23 | 8.51 | 8.655 | 8.38 | 124673 |
| 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 | 8.45 | 8.61 | 8.31 | 123975 |
| 1734737700 | 8.48 | 0.17 | 2.05 | 8.18 | 8.56 | 8.1 | 183204 |
| 1734651300 | 8.31 | -0.19 | -2.24 | 8.59 | 8.785 | 8.25 | 157704 |
| 1734564900 | 8.5 | -0.62 | -6.80 | 9.16 | 9.31 | 8.42 | 195145 |
| 1734478500 | 9.1199999 | 0.17 | 1.90 | 8.91 | 9.13 | 8.8699999 | 148559 |
| 1734392100 | 8.95 | -0.01 | -0.11 | 8.96 | 9.1348 | 8.81 | 227651 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
