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 )

6.800 -0.220 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 86.97 89.35 86.25 87.00 427,273 +0.00(+0.00%)
Apr 29, 2019 86.43 89.35 86.03 87.00 596,114 +0.78(+0.90%)
Apr 26, 2019 82.69 86.63 82.52 86.22 600,200 +3.27(+3.94%)
Apr 25, 2019 83.31 84.19 82.11 82.95 602,536 -0.45(-0.54%)
Apr 24, 2019 84.27 86.47 82.89 83.40 526,389 -0.64(-0.76%)
Apr 23, 2019 79.02 85.19 78.81 84.04 870,188 +5.18(+6.57%)
Apr 22, 2019 78.61 79.66 77.52 78.86 624,756 +0.17(+0.22%)
Apr 18, 2019 79.84 80.59 77.14 78.69 749,200 -1.22(-1.53%)
Apr 17, 2019 82.67 82.92 79.28 79.91 407,316 -2.36(-2.87%)
Apr 16, 2019 83.63 83.94 81.35 82.27 330,755 -0.87(-1.05%)
Apr 15, 2019 84.12 84.83 82.72 83.14 385,433 -1.69(-1.99%)
Apr 12, 2019 88.67 89.74 83.56 84.83 482,300 -3.18(-3.61%)
Apr 11, 2019 89.58 89.58 86.01 88.01 874,292 -1.56(-1.74%)
Apr 10, 2019 89.29 91.76 88.17 89.57 304,456 +0.08(+0.09%)
Apr 09, 2019 92.30 93.19 88.75 89.49 497,681 -3.45(-3.71%)
Apr 08, 2019 93.44 93.67 91.12 92.94 248,856 -0.43(-0.46%)
Apr 05, 2019 92.59 93.80 92.42 93.37 285,100 +0.95(+1.03%)
Apr 04, 2019 90.45 93.87 90.45 92.42 414,597 +2.22(+2.46%)
Apr 03, 2019 91.25 94.90 89.95 90.20 668,372 +0.02(+0.02%)
Apr 02, 2019 91.25 91.53 88.21 90.18 483,914 -1.07(-1.17%)
Apr 01, 2019 95.97 96.00 90.50 91.25 491,189 -4.12(-4.32%)
Mar 29, 2019 94.16 96.22 92.92 95.37 343,800 +1.62(+1.73%)
Mar 28, 2019 92.61 94.80 91.94 93.75 330,305 +1.21(+1.31%)
Mar 27, 2019 92.45 93.22 88.71 92.54 487,391 -0.10(-0.11%)
Mar 26, 2019 92.36 94.24 91.72 92.64 363,098 +0.86(+0.94%)
Mar 25, 2019 89.84 92.30 89.07 91.78 420,835 +1.66(+1.84%)
Mar 22, 2019 94.17 94.57 89.79 90.12 431,300 -4.56(-4.82%)
Mar 21, 2019 93.08 95.57 93.00 94.68 391,975 +1.41(+1.51%)
Mar 20, 2019 95.79 96.99 92.96 93.27 423,887 -2.84(-2.95%)
Mar 19, 2019 96.14 97.65 94.22 96.11 399,996 +0.40(+0.42%)
Mar 18, 2019 95.20 98.42 95.20 95.71 473,572 +0.59(+0.62%)
Mar 15, 2019 96.62 97.88 94.91 95.12 609,800 -1.26(-1.31%)
Mar 14, 2019 97.28 98.10 95.11 96.38 279,443 -1.06(-1.09%)
Mar 13, 2019 96.31 98.48 95.01 97.44 378,587 +1.60(+1.67%)
Mar 12, 2019 96.44 97.78 95.18 95.84 532,674 -0.44(-0.46%)
Mar 11, 2019 93.82 96.86 91.90 96.28 701,186 +2.33(+2.48%)
Mar 08, 2019 96.66 96.99 93.54 93.95 605,000 -3.28(-3.37%)
Mar 07, 2019 98.11 98.11 96.20 97.23 744,963 -1.28(-1.30%)
Mar 06, 2019 102.81 103.21 97.84 98.51 624,899 -4.09(-3.99%)
Mar 05, 2019 103.44 103.82 101.40 102.60 605,912 -0.39(-0.38%)
Mar 04, 2019 106.71 107.66 102.87 102.99 773,515 -3.98(-3.72%)
Mar 01, 2019 108.91 109.86 104.25 106.97 575,100 -0.49(-0.46%)
Feb 28, 2019 107.01 110.30 107.00 107.46 954,254 +1.18(+1.11%)
Feb 27, 2019 117.25 118.00 100.50 106.28 3,648,675 -33.78(-24.12%)
Feb 26, 2019 145.28 145.74 139.95 140.06 713,680 -4.37(-3.03%)
Feb 25, 2019 144.40 146.89 143.82 144.43 778,393 +1.10(+0.77%)
Feb 22, 2019 139.60 143.83 139.12 143.33 429,300 +4.34(+3.12%)
Feb 21, 2019 140.06 140.50 137.90 138.99 242,483 -1.52(-1.08%)
Feb 20, 2019 139.76 141.48 139.44 140.51 259,698 +1.07(+0.77%)
Feb 19, 2019 141.73 142.16 138.38 139.44 368,575 -2.45(-1.73%)
Feb 15, 2019 138.98 143.20 137.91 141.89 385,300 +3.64(+2.63%)
Feb 14, 2019 135.90 138.50 134.52 138.25 410,649 +2.15(+1.58%)
Feb 13, 2019 138.10 139.20 133.04 136.10 844,801 -1.95(-1.41%)
Feb 12, 2019 143.42 144.18 135.00 138.05 2,736,999 -4.15(-2.92%)
Feb 11, 2019 135.35 142.36 134.50 142.20 849,950 +5.48(+4.01%)
Feb 08, 2019 138.57 139.70 125.54 136.72 2,061,200 -3.02(-2.16%)
Feb 07, 2019 142.63 142.63 138.09 139.74 483,655 -4.33(-3.01%)
Feb 06, 2019 144.00 145.69 138.84 144.07 441,711 +0.00(+0.00%)
Feb 05, 2019 151.70 152.59 144.04 144.07 651,646 -7.26(-4.80%)
Feb 04, 2019 152.87 155.75 151.27 151.33 492,039 -0.90(-0.59%)
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.