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 )

6.900 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 5.890 6.010 5.590 5.820 223,631 -0.04(-0.68%)
Nov 29, 2023 5.840 6.040 5.600 5.860 570,892 +0.07(+1.21%)
Nov 28, 2023 5.860 5.880 5.550 5.790 541,929 -0.09(-1.53%)
Nov 27, 2023 5.960 6.270 5.860 5.880 497,957 -0.15(-2.49%)
Nov 24, 2023 5.810 6.040 5.800 6.030 239,006 +0.24(+4.15%)
Nov 22, 2023 5.900 6.080 5.752 5.790 383,981 -0.03(-0.52%)
Nov 21, 2023 5.720 5.880 5.530 5.820 331,635 +0.03(+0.52%)
Nov 20, 2023 5.780 5.820 5.600 5.790 416,191 +0.05(+0.87%)
Nov 17, 2023 5.720 5.820 5.400 5.740 202,497 +0.10(+1.77%)
Nov 16, 2023 5.760 6.050 5.620 5.640 341,197 -0.15(-2.59%)
Nov 15, 2023 5.500 5.870 5.500 5.790 458,697 +0.30(+5.46%)
Nov 14, 2023 5.130 5.490 5.130 5.490 379,434 +0.63(+12.96%)
Nov 13, 2023 4.790 4.990 4.678 4.860 248,325 +0.01(+0.21%)
Nov 10, 2023 4.810 4.865 4.590 4.850 394,287 +0.04(+0.83%)
Nov 09, 2023 5.220 5.220 4.790 4.810 285,791 -0.40(-7.68%)
Nov 08, 2023 4.960 5.330 4.490 5.210 374,727 -0.06(-1.14%)
Nov 07, 2023 5.270 5.320 5.080 5.270 268,753 -0.01(-0.19%)
Nov 06, 2023 5.400 5.510 5.250 5.280 282,337 -0.05(-0.94%)
Nov 03, 2023 5.200 5.440 5.200 5.330 363,860 +0.20(+3.90%)
Nov 02, 2023 5.000 5.140 4.910 5.130 299,916 +0.22(+4.48%)
Nov 01, 2023 4.490 4.930 4.440 4.910 266,555 +0.44(+9.84%)
Oct 31, 2023 4.500 4.630 4.370 4.470 375,128 +0.05(+1.13%)
Oct 30, 2023 4.620 4.910 4.390 4.420 949,366 +0.21(+4.99%)
Oct 27, 2023 4.550 4.550 4.130 4.210 287,924 -0.21(-4.75%)
Oct 26, 2023 4.600 4.600 4.395 4.420 267,715 -0.10(-2.21%)
Oct 25, 2023 4.510 4.540 4.370 4.520 163,536 -0.03(-0.66%)
Oct 24, 2023 4.490 4.710 4.490 4.550 299,112 +0.12(+2.71%)
Oct 23, 2023 4.450 4.560 4.390 4.430 271,805 -0.03(-0.67%)
Oct 20, 2023 4.620 4.760 4.400 4.460 202,469 -0.16(-3.46%)
Oct 19, 2023 4.670 4.760 4.600 4.620 86,404 -0.06(-1.28%)
Oct 18, 2023 4.860 4.860 4.670 4.680 932,653 -0.24(-4.88%)
Oct 17, 2023 4.850 5.040 4.770 4.920 154,146 +0.03(+0.61%)
Oct 16, 2023 4.670 4.910 4.540 4.890 195,810 +0.28(+6.07%)
Oct 13, 2023 4.550 4.640 4.410 4.610 237,993 +0.07(+1.54%)
Oct 12, 2023 4.760 4.760 4.415 4.540 272,629 -0.22(-4.62%)
Oct 11, 2023 5.000 5.000 4.680 4.760 140,033 -0.24(-4.80%)
Oct 10, 2023 4.720 5.010 4.720 5.000 142,634 +0.29(+6.27%)
Oct 09, 2023 4.700 4.740 4.560 4.705 235,373 -0.08(-1.77%)
Oct 06, 2023 4.780 4.850 4.640 4.790 228,652 -0.02(-0.42%)
Oct 05, 2023 4.920 4.965 4.790 4.810 190,376 -0.13(-2.63%)
Oct 04, 2023 4.960 5.000 4.740 4.940 203,856 +0.06(+1.13%)
Oct 03, 2023 5.140 5.260 4.870 4.885 190,840 -0.29(-5.69%)
Oct 02, 2023 5.200 5.260 5.000 5.180 324,361 -0.04(-0.77%)
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%)
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.