Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.25	12.61	11.72	12.11	12.11	1.76%	341
Mar 12, 2026	11.53	11.99	11.45	11.90	11.90	2.15%	119
Mar 11, 2026	12.18	12.18	11.65	11.65	11.65	-1.60%	102
Mar 10, 2026	11.57	12.20	11.37	11.84	11.84	7.03%	386
Mar 9, 2026	10.94	11.18	10.83	11.06	11.06	-1.23%	384
Mar 6, 2026	11.20	11.20	11.20	11.20	11.20	-1.84%	1
Mar 5, 2026	11.13	11.84	11.13	11.41	11.41	-1.98%	6
Mar 4, 2026	11.67	11.98	11.64	11.64	11.64	2.65%	1
Mar 3, 2026	12.23	12.23	11.34	11.34	11.34	-10.14%	10
Mar 2, 2026	12.00	12.62	12.00	12.62	12.62	1.37%	404
Feb 27, 2026	12.20	12.62	12.08	12.45	12.45	-1.59%	246
Feb 26, 2026	13.64	13.64	12.65	12.65	12.65	-7.05%	452
Feb 25, 2026	13.49	14.00	13.25	13.61	13.61	0.89%	137
Feb 24, 2026	12.93	13.56	12.93	13.49	13.49	5.23%	158
Feb 23, 2026	12.61	13.60	12.30	12.82	12.82	2.92%	1,892
Feb 20, 2026	9.42	12.80	8.75	12.46	12.46	22.77%	5,216
Feb 19, 2026	9.90	10.31	9.90	10.15	10.15	0.26%	43
Feb 18, 2026	9.90	10.24	9.60	10.12	10.12	2.12%	15
Feb 17, 2026	9.49	10.19	9.49	9.91	9.91	-3.13%	53
Feb 13, 2026	9.90	10.23	9.90	10.23	10.23	3.02%	-
Feb 12, 2026	10.48	10.48	9.93	9.93	9.93	-9.65%	497
Feb 11, 2026	10.99	10.99	10.99	10.99	10.99	-0.42%	-
Feb 10, 2026	11.00	11.20	11.00	11.04	11.04	3.72%	9
Feb 9, 2026	10.53	10.82	10.35	10.64	10.64	6.78%	670
Feb 6, 2026	9.87	10.43	9.87	9.96	9.96	2.30%	149
Feb 5, 2026	9.32	9.74	9.30	9.74	9.74	-0.31%	21
Feb 4, 2026	10.93	10.93	9.77	9.77	9.77	-5.51%	56
Feb 3, 2026	11.30	11.30	10.31	10.34	10.34	-4.96%	392
Feb 2, 2026	10.88	10.88	10.88	10.88	10.88	-0.17%	1
Jan 30, 2026	11.00	11.13	10.90	10.90	10.90	-0.74%	522
Jan 29, 2026	11.01	11.55	10.98	10.98	10.98	0.73%	7
Jan 28, 2026	10.72	11.23	10.72	10.90	10.90	1.51%	23
Jan 27, 2026	10.95	10.95	10.74	10.74	10.74	-1.69%	30
Jan 26, 2026	11.26	11.34	10.85	10.92	10.92	-8.40%	96
Jan 23, 2026	11.95	11.95	11.93	11.93	11.93	-2.41%	680
Jan 22, 2026	12.22	12.22	12.22	12.22	12.22	2.86%	8
Jan 21, 2026	12.12	12.12	11.88	11.88	11.88	-1.16%	58
Jan 16, 2026	11.52	12.27	11.52	12.02	12.02	4.11%	229
Jan 15, 2026	11.31	11.55	11.27	11.55	11.55	8.92%	266
Jan 14, 2026	10.60	10.60	10.60	10.60	10.60	-3.07%	18
Jan 12, 2026	10.42	10.94	10.42	10.94	10.94	7.11%	234
Jan 8, 2026	10.21	10.21	10.21	10.21	10.21	-0.15%	44
Jan 7, 2026	10.23	10.23	10.23	10.23	10.23	-2.44%	20
Jan 6, 2026	10.48	10.48	10.48	10.48	10.48	2.38%	4
Jan 5, 2026	10.24	10.24	10.24	10.24	10.24	2.66%	120
Jan 2, 2026	9.97	9.97	9.97	9.97	9.97	-3.69%	38
Dec 31, 2025	10.36	10.38	10.35	10.35	10.35	-0.92%	421
Dec 30, 2025	10.45	10.45	10.45	10.45	10.45	-1.09%	100
Dec 29, 2025	10.79	10.92	10.57	10.57	10.57	-2.34%	980
Dec 24, 2025	10.72	10.82	10.71	10.82	10.82	1.71%	1,943