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 +0.200 (+2.99%)
Official Closing 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 (%)
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%)
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.