Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inogen Inc (NQ: INGN )

7.050 +0.250 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.410 5.430 5.190 5.220 179,534 -0.14(-2.61%)
Sep 28, 2023 5.310 5.390 5.280 5.360 416,884 +0.06(+1.13%)
Sep 27, 2023 5.280 5.400 5.260 5.300 242,739 +0.05(+0.95%)
Sep 26, 2023 5.080 5.310 5.080 5.250 188,204 +0.11(+2.14%)
Sep 25, 2023 5.180 5.180 5.125 5.140 173,032 -0.07(-1.34%)
Sep 22, 2023 5.170 5.290 5.140 5.210 320,197 +0.06(+1.17%)
Sep 21, 2023 5.090 5.220 5.055 5.150 246,512 -0.05(-0.96%)
Sep 20, 2023 5.420 5.510 5.105 5.200 196,551 -0.22(-4.06%)
Sep 19, 2023 5.390 5.480 5.280 5.420 229,337 +0.02(+0.37%)
Sep 18, 2023 5.600 5.630 5.380 5.400 256,632 -0.18(-3.23%)
Sep 15, 2023 5.980 6.030 5.570 5.580 505,771 -0.40(-6.69%)
Sep 14, 2023 5.800 6.020 5.740 5.980 181,098 +0.19(+3.28%)
Sep 13, 2023 6.020 6.020 5.760 5.790 212,062 -0.11(-1.86%)
Sep 12, 2023 5.800 6.020 5.800 5.900 176,274 +0.05(+0.85%)
Sep 11, 2023 6.040 6.090 5.770 5.850 264,007 -0.15(-2.50%)
Sep 08, 2023 5.930 6.040 5.770 6.000 261,716 +0.05(+0.84%)
Sep 07, 2023 5.920 6.050 5.750 5.950 258,319 -0.06(-1.00%)
Sep 06, 2023 6.080 6.120 5.900 6.010 192,596 -0.09(-1.48%)
Sep 05, 2023 6.130 6.160 5.910 6.100 294,110 -0.08(-1.29%)
Sep 01, 2023 6.220 6.290 6.160 6.180 182,538 -0.03(-0.48%)
Aug 31, 2023 6.250 6.320 6.195 6.210 143,949 -0.05(-0.80%)
Aug 30, 2023 6.230 6.480 6.230 6.260 105,273 +0.01(+0.16%)
Aug 29, 2023 6.070 6.270 6.070 6.250 173,825 +0.16(+2.63%)
Aug 28, 2023 6.000 6.179 5.945 6.090 166,277 +0.10(+1.67%)
Aug 25, 2023 6.250 6.380 5.970 5.990 169,398 -0.26(-4.16%)
Aug 24, 2023 6.490 6.560 6.230 6.250 191,169 -0.25(-3.85%)
Aug 23, 2023 6.330 6.530 6.280 6.500 215,902 +0.16(+2.52%)
Aug 22, 2023 6.430 6.490 6.230 6.340 183,728 -0.08(-1.25%)
Aug 21, 2023 6.300 6.445 6.210 6.420 251,338 +0.13(+2.07%)
Aug 18, 2023 6.280 6.389 6.190 6.290 184,595 -0.03(-0.47%)
Aug 17, 2023 6.190 6.360 6.085 6.320 197,073 +0.11(+1.77%)
Aug 16, 2023 6.180 6.325 6.100 6.210 174,886 +0.00(+0.00%)
Aug 15, 2023 6.100 6.295 6.090 6.210 207,731 +0.06(+0.98%)
Aug 14, 2023 6.170 6.200 5.970 6.150 236,598 -0.02(-0.32%)
Aug 11, 2023 6.110 6.230 5.970 6.170 256,943 +0.06(+0.98%)
Aug 10, 2023 6.240 6.560 6.095 6.110 327,471 -0.11(-1.77%)
Aug 09, 2023 6.520 6.622 6.060 6.220 558,050 -0.26(-4.01%)
Aug 08, 2023 6.020 6.620 5.525 6.480 1,221,912 -1.02(-13.60%)
Aug 07, 2023 7.540 7.610 7.350 7.500 256,158 -0.09(-1.19%)
Aug 04, 2023 7.670 7.685 7.450 7.590 209,461 -0.04(-0.52%)
Aug 03, 2023 7.660 7.660 7.410 7.630 200,491 +0.05(+0.66%)
Aug 02, 2023 7.770 7.810 7.500 7.580 216,119 -0.31(-3.93%)
Aug 01, 2023 8.160 8.180 7.850 7.890 210,482 -0.28(-3.43%)
Jul 31, 2023 8.100 8.190 8.010 8.170 159,315 +0.07(+0.86%)
Jul 28, 2023 8.070 8.270 8.009 8.100 234,164 +0.05(+0.62%)
Jul 27, 2023 8.350 8.480 8.020 8.050 196,359 -0.26(-3.13%)
Jul 26, 2023 8.110 8.530 8.110 8.310 233,856 +0.18(+2.21%)
Jul 25, 2023 8.220 8.390 8.010 8.130 259,684 -0.13(-1.57%)
Jul 24, 2023 8.600 8.620 8.230 8.260 301,034 -0.32(-3.73%)
Jul 21, 2023 8.620 8.740 8.350 8.580 283,655 -0.06(-0.69%)
Jul 20, 2023 8.450 8.710 8.420 8.640 245,257 +0.24(+2.86%)
Jul 19, 2023 8.690 8.920 8.390 8.400 417,606 -0.26(-3.00%)
Jul 18, 2023 9.120 9.260 8.660 8.660 261,879 -0.45(-4.94%)
Jul 17, 2023 8.890 9.150 8.580 9.110 833,026 +0.22(+2.47%)
Jul 14, 2023 9.620 9.660 8.680 8.890 990,077 -1.37(-13.35%)
Jul 13, 2023 9.650 10.42 9.550 10.26 757,945 -0.21(-2.01%)
Jul 12, 2023 10.62 10.81 10.41 10.47 152,892 +0.05(+0.48%)
Jul 11, 2023 10.29 10.63 10.16 10.42 260,178 +0.13(+1.26%)
Jul 10, 2023 10.27 10.64 10.26 10.29 207,516 -0.03(-0.29%)
Jul 07, 2023 10.30 10.48 10.25 10.32 232,652 +0.02(+0.19%)
Jul 06, 2023 10.28 10.46 10.19 10.30 254,434 -0.16(-1.53%)
Jul 05, 2023 11.30 11.30 10.24 10.46 337,719 -0.82(-7.27%)
Jul 03, 2023 11.50 11.60 11.21 11.28 131,991 -0.27(-2.34%)
Jun 30, 2023 11.87 11.96 11.50 11.55 172,319 -0.20(-1.70%)
Jun 29, 2023 11.57 11.98 11.57 11.75 194,557 +0.16(+1.38%)
Jun 28, 2023 11.72 11.90 11.45 11.59 183,414 -0.06(-0.52%)
Jun 27, 2023 11.17 11.68 10.91 11.65 287,016 +0.52(+4.67%)
Jun 26, 2023 11.25 11.63 11.13 11.13 238,474 -0.47(-4.05%)
Jun 23, 2023 11.43 11.71 11.41 11.60 514,724 +0.04(+0.35%)
Jun 22, 2023 11.41 11.71 11.09 11.56 345,546 +0.15(+1.31%)
Jun 21, 2023 11.14 11.53 10.86 11.41 454,714 +0.16(+1.42%)
Jun 20, 2023 10.60 11.30 10.37 11.25 628,339 +0.63(+5.93%)
Jun 16, 2023 10.56 10.91 10.50 10.62 6,097,482 +0.23(+2.21%)
Jun 15, 2023 10.06 10.40 9.955 10.39 699,518 -1.46(-12.32%)
May 08, 2023 12.99 13.45 11.76 11.85 274,953 -1.16(-8.92%)
May 05, 2023 13.81 13.84 12.66 13.01 236,462 -0.74(-5.38%)
May 04, 2023 13.76 13.86 13.54 13.75 163,057 -0.11(-0.79%)
May 03, 2023 13.45 14.10 13.44 13.86 207,822 +0.50(+3.74%)
May 02, 2023 13.59 13.59 13.21 13.36 167,826 -0.25(-1.84%)
May 01, 2023 13.34 13.70 13.23 13.61 145,490 +0.30(+2.25%)
Apr 28, 2023 13.22 13.52 13.09 13.31 156,950 +0.22(+1.68%)
Apr 27, 2023 13.03 13.16 12.73 13.09 121,882 +0.05(+0.38%)
Apr 26, 2023 13.28 13.28 12.93 13.04 166,756 -0.17(-1.29%)
Apr 25, 2023 13.54 13.83 13.18 13.21 228,137 -0.53(-3.86%)
Apr 24, 2023 13.31 13.75 13.31 13.74 180,500 +0.34(+2.54%)
Apr 21, 2023 13.28 13.47 13.14 13.40 223,153 +0.11(+0.83%)
Apr 20, 2023 12.97 13.45 12.81 13.29 406,512 +0.29(+2.23%)
Apr 19, 2023 12.65 13.07 12.65 13.00 233,677 +0.30(+2.36%)
Apr 18, 2023 12.99 12.99 12.37 12.70 281,803 -0.26(-2.01%)
Apr 17, 2023 12.80 12.98 12.52 12.96 157,152 +0.17(+1.33%)
Apr 14, 2023 13.34 13.34 12.66 12.79 137,659 -0.46(-3.47%)
Apr 13, 2023 13.13 13.40 12.89 13.25 242,098 +0.22(+1.69%)
Apr 12, 2023 13.48 13.57 12.96 13.03 226,977 -0.27(-2.03%)
Apr 11, 2023 12.93 13.41 12.93 13.30 399,814 +0.52(+4.07%)
Apr 10, 2023 12.57 12.87 12.32 12.78 267,011 +0.25(+2.00%)
Apr 06, 2023 12.19 12.60 12.13 12.53 196,302 +0.41(+3.38%)
Apr 05, 2023 11.98 12.22 11.89 12.12 262,877 +0.11(+0.92%)
Apr 04, 2023 12.17 12.42 11.77 12.01 311,302 -0.17(-1.40%)
Apr 03, 2023 12.52 12.63 12.15 12.18 234,903 -0.30(-2.40%)
Mar 31, 2023 12.20 12.60 12.18 12.48 279,542 +0.33(+2.72%)
Mar 30, 2023 12.07 12.35 11.99 12.15 359,846 +0.27(+2.27%)
Mar 29, 2023 12.08 12.12 11.60 11.88 498,691 -0.01(-0.08%)
Mar 28, 2023 12.26 12.30 11.85 11.89 269,760 -0.44(-3.57%)
Mar 27, 2023 12.61 12.68 12.26 12.33 297,210 -0.08(-0.64%)
Mar 24, 2023 12.51 12.84 12.22 12.41 283,177 -0.29(-2.28%)
Mar 23, 2023 12.80 13.28 12.65 12.70 234,275 +0.01(+0.08%)
Mar 22, 2023 13.32 13.52 12.65 12.69 361,794 -0.66(-4.94%)
Mar 21, 2023 12.97 13.43 12.83 13.35 499,030 +0.64(+5.04%)
Mar 20, 2023 12.72 12.99 12.60 12.71 335,108 +0.05(+0.39%)
Mar 17, 2023 13.29 13.34 12.58 12.66 812,201 -0.72(-5.38%)
Mar 16, 2023 13.20 13.58 12.95 13.38 318,291 -0.03(-0.22%)
Mar 15, 2023 13.02 13.58 12.85 13.41 449,498 +0.08(+0.60%)
Mar 14, 2023 13.73 13.73 13.06 13.33 228,426 +0.04(+0.30%)
Mar 13, 2023 13.14 13.54 13.12 13.29 246,605 -0.18(-1.34%)
Mar 10, 2023 13.71 13.73 13.22 13.47 219,122 -0.29(-2.11%)
Mar 09, 2023 14.43 14.54 13.74 13.76 294,294 -0.70(-4.84%)
Mar 08, 2023 14.64 14.78 14.30 14.46 303,385 -0.18(-1.23%)
Mar 07, 2023 14.81 14.97 14.56 14.64 230,557 -0.17(-1.15%)
Mar 06, 2023 15.48 15.48 14.72 14.81 313,798 -0.67(-4.33%)
Mar 03, 2023 15.88 15.88 15.37 15.48 203,192 -0.23(-1.46%)
Mar 02, 2023 15.40 15.74 15.05 15.71 312,158 +0.15(+0.96%)
Mar 01, 2023 15.89 16.34 15.29 15.56 325,865 -0.11(-0.70%)
Feb 28, 2023 16.20 16.49 15.53 15.67 400,029 -0.83(-5.03%)
Feb 27, 2023 15.96 16.98 15.51 16.50 527,601 +0.61(+3.84%)
Feb 24, 2023 20.35 20.44 14.51 15.89 1,909,791 -7.27(-31.39%)
Feb 23, 2023 23.40 23.54 22.93 23.16 108,745 -0.01(-0.04%)
Feb 22, 2023 22.82 23.41 22.82 23.17 124,408 +0.44(+1.94%)
Feb 21, 2023 23.27 23.27 22.61 22.73 126,486 -0.77(-3.28%)
Feb 17, 2023 23.58 23.59 23.25 23.50 87,632 +0.02(+0.09%)
Feb 16, 2023 23.02 23.80 22.79 23.48 153,638 +0.04(+0.17%)
Feb 15, 2023 23.18 23.53 22.93 23.44 102,227 +0.11(+0.47%)
Feb 14, 2023 23.67 24.00 23.20 23.33 234,120 -0.51(-2.14%)
Feb 13, 2023 23.63 24.13 23.04 23.84 256,064 +0.34(+1.45%)
Feb 10, 2023 23.57 24.04 22.95 23.50 140,644 -0.25(-1.05%)
Feb 09, 2023 23.95 24.11 23.63 23.75 147,335 +0.15(+0.64%)
Feb 08, 2023 24.82 25.14 23.45 23.60 158,919 -1.54(-6.13%)
Feb 07, 2023 25.12 25.45 24.79 25.14 210,055 -0.05(-0.20%)
Feb 06, 2023 25.75 26.05 24.95 25.19 165,608 -0.81(-3.12%)
Feb 03, 2023 25.17 26.11 24.23 26.00 245,857 +0.31(+1.21%)
Feb 02, 2023 24.44 25.92 23.27 25.69 176,908 +1.56(+6.46%)
Feb 01, 2023 23.37 24.18 21.95 24.13 219,209 +0.80(+3.43%)
Jan 31, 2023 22.55 23.55 22.40 23.33 185,880 +0.88(+3.92%)
Jan 30, 2023 22.65 22.97 22.30 22.45 90,005 -0.40(-1.75%)
Jan 27, 2023 22.71 23.00 22.30 22.85 131,323 +0.07(+0.31%)
Jan 26, 2023 22.62 23.30 22.46 22.78 56,085 +0.42(+1.88%)
Jan 25, 2023 23.31 23.53 22.34 22.36 103,085 -1.14(-4.85%)
Jan 24, 2023 23.97 24.31 23.43 23.50 88,195 -0.56(-2.33%)
Jan 23, 2023 22.68 24.08 22.30 24.06 179,420 +1.46(+6.46%)
Jan 20, 2023 22.02 22.62 21.41 22.60 216,705 +0.89(+4.10%)
Jan 19, 2023 21.72 22.40 21.46 21.71 241,243 -0.29(-1.32%)
Jan 18, 2023 22.86 23.50 21.85 22.00 224,687 -0.61(-2.70%)
Jan 17, 2023 22.45 23.42 22.01 22.61 407,506 -0.67(-2.88%)
Jan 13, 2023 23.05 23.35 22.69 23.28 224,448 +0.05(+0.22%)
Jan 12, 2023 22.41 23.32 21.73 23.23 308,721 +1.07(+4.83%)
Jan 11, 2023 22.00 22.18 21.39 22.16 417,696 +0.31(+1.42%)
Jan 10, 2023 21.17 22.27 21.07 21.85 442,735 +0.38(+1.77%)
Jan 09, 2023 21.96 22.09 21.42 21.47 139,584 -0.30(-1.38%)
Jan 06, 2023 21.77 22.14 21.28 21.77 160,781 +0.28(+1.30%)
Jan 05, 2023 21.30 21.79 20.66 21.49 151,446 +0.11(+0.51%)
Jan 04, 2023 20.19 21.41 19.90 21.38 168,612 +1.51(+7.60%)
Jan 03, 2023 20.02 20.37 19.73 19.87 294,371 +0.16(+0.81%)
Dec 30, 2022 19.43 19.79 19.25 19.71 73,458 +0.11(+0.56%)
Dec 29, 2022 19.31 19.83 19.08 19.60 114,838 +0.46(+2.40%)
Dec 28, 2022 19.40 19.93 19.12 19.14 88,046 -0.31(-1.59%)
Dec 27, 2022 19.90 20.23 19.38 19.45 82,883 -0.47(-2.36%)
Dec 23, 2022 19.90 20.11 19.61 19.92 107,016 -0.03(-0.15%)
Dec 22, 2022 19.79 19.97 19.32 19.95 162,834 -0.07(-0.35%)
Dec 21, 2022 20.40 20.72 19.98 20.02 147,421 -0.08(-0.40%)
Dec 20, 2022 20.19 20.55 20.00 20.10 176,817 -0.29(-1.42%)
Dec 19, 2022 20.57 20.78 20.01 20.39 166,054 -0.29(-1.40%)
Dec 16, 2022 20.13 20.84 20.10 20.68 383,019 +0.20(+0.98%)
Dec 15, 2022 20.86 21.15 20.31 20.48 229,222 -0.76(-3.58%)
Dec 14, 2022 21.34 21.83 20.98 21.24 287,971 -0.12(-0.56%)
Dec 13, 2022 21.78 22.15 21.08 21.36 289,166 +0.42(+2.01%)
Dec 12, 2022 20.96 21.09 20.70 20.94 126,426 +0.00(+0.00%)
Dec 09, 2022 20.92 21.49 20.45 20.94 67,893 -0.24(-1.13%)
Dec 08, 2022 21.00 21.30 20.77 21.18 90,269 +0.22(+1.05%)
Dec 07, 2022 21.12 21.64 20.62 20.96 119,784 -0.19(-0.90%)
Dec 06, 2022 21.22 22.04 20.64 21.15 156,663 -0.25(-1.17%)
Dec 05, 2022 22.79 22.79 21.32 21.40 113,258 -1.60(-6.96%)
Dec 02, 2022 22.41 23.15 22.08 23.00 222,750 +0.11(+0.48%)
Dec 01, 2022 22.51 23.37 22.51 22.89 115,366 +0.57(+2.55%)
Nov 30, 2022 21.68 22.44 21.51 22.32 279,202 +0.53(+2.43%)
Nov 29, 2022 22.50 22.58 21.78 21.79 70,919 -0.69(-3.07%)
Nov 28, 2022 23.09 23.18 22.00 22.48 143,669 -0.62(-2.68%)
Nov 25, 2022 23.38 23.38 22.95 23.10 28,540 -0.20(-0.86%)
Nov 23, 2022 23.25 23.47 22.95 23.30 96,600 +0.04(+0.17%)
Nov 22, 2022 23.07 23.35 22.21 23.26 87,256 +0.30(+1.31%)
Nov 21, 2022 22.71 23.22 22.63 22.96 203,406 +0.09(+0.39%)
Nov 18, 2022 23.15 23.23 22.71 22.87 231,729 +0.24(+1.06%)
Nov 17, 2022 22.84 23.07 22.41 22.63 119,158 -0.55(-2.37%)
Nov 16, 2022 22.45 23.50 22.45 23.18 119,146 +0.64(+2.84%)
Nov 15, 2022 22.70 23.33 22.24 22.54 132,255 +0.24(+1.08%)
Nov 14, 2022 22.35 22.73 22.02 22.30 193,639 -0.20(-0.89%)
Nov 11, 2022 21.35 22.88 21.02 22.50 152,881 +1.20(+5.63%)
Nov 10, 2022 21.07 21.89 20.90 21.30 199,654 +1.11(+5.50%)
Nov 09, 2022 20.59 20.74 20.06 20.19 899,022 -0.60(-2.89%)
Nov 08, 2022 20.87 21.38 20.42 20.79 138,637 -0.07(-0.34%)
Nov 07, 2022 20.78 20.98 20.16 20.86 176,392 +0.17(+0.82%)
Nov 04, 2022 20.63 20.86 19.99 20.69 244,067 +0.41(+2.02%)
Nov 03, 2022 20.87 20.87 19.77 20.28 222,728 -1.08(-5.06%)
Nov 02, 2022 21.96 23.18 21.16 21.36 203,758 -1.82(-7.85%)
Nov 01, 2022 22.82 23.48 22.71 23.18 155,000 +0.52(+2.29%)
Oct 31, 2022 22.42 23.26 22.16 22.66 134,309 +0.07(+0.31%)
Oct 28, 2022 22.72 22.89 22.04 22.59 160,303 +0.02(+0.09%)
Oct 27, 2022 22.68 22.94 22.14 22.57 116,661 +0.07(+0.31%)
Oct 26, 2022 21.88 22.88 21.88 22.50 114,812 +0.70(+3.21%)
Oct 25, 2022 20.68 22.34 20.68 21.80 270,838 +1.15(+5.57%)
Oct 24, 2022 20.10 20.75 19.63 20.65 242,498 +0.58(+2.89%)
Oct 21, 2022 20.22 20.45 19.68 20.07 214,709 -0.01(-0.05%)
Oct 20, 2022 19.92 20.23 19.61 20.08 154,767 +0.05(+0.25%)
Oct 19, 2022 21.36 21.36 19.84 20.03 107,225 -1.29(-6.05%)
Oct 18, 2022 22.03 22.52 21.01 21.32 190,101 -0.32(-1.48%)
Oct 17, 2022 20.98 21.69 20.98 21.64 332,813 +1.00(+4.84%)
Oct 14, 2022 21.91 21.93 20.59 20.64 129,572 -1.09(-5.02%)
Oct 13, 2022 20.21 21.84 20.07 21.73 189,558 +1.29(+6.31%)
Oct 12, 2022 20.67 20.67 19.48 20.44 172,025 -0.26(-1.26%)
Oct 11, 2022 21.26 21.28 20.40 20.70 244,772 -0.56(-2.63%)
Oct 10, 2022 22.00 22.13 20.97 21.26 165,250 -0.74(-3.36%)
Oct 07, 2022 22.96 22.99 21.78 22.00 168,707 -1.14(-4.93%)
Oct 06, 2022 23.33 23.57 23.07 23.14 188,955 -0.19(-0.81%)
Oct 05, 2022 24.10 24.33 23.05 23.33 130,517 -1.22(-4.97%)
Oct 04, 2022 24.79 25.01 24.54 24.55 198,987 +0.23(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.