Inseego Corp. (LON:0A52)
London · Delayed Price · Currency is GBP · Price in USD 13.58
-0.19 (-1.34%)
At close: Sep 12, 2025
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.98 | 12.98 | 12.57 | 12.57 | 12.57 | -2.32% | 351 |
| Sep 16, 2025 | 13.00 | 13.00 | 12.85 | 12.86 | 12.86 | -3.21% | 452 |
| Sep 15, 2025 | 13.34 | 13.39 | 13.29 | 13.29 | 13.29 | -2.14% | 31 |
| Sep 12, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.34% | 2,105 |
| Sep 11, 2025 | 13.37 | 13.77 | 13.24 | 13.77 | 13.77 | 7.89% | 3,197 |
| Sep 10, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.85% | 25 |
| Sep 9, 2025 | 12.82 | 13.13 | 12.81 | 13.13 | 13.13 | -1.71% | 1,481 |
| Sep 8, 2025 | 13.24 | 13.36 | 13.01 | 13.36 | 13.36 | 3.81% | 3,061 |
| Sep 5, 2025 | 13.33 | 13.45 | 12.87 | 12.87 | 12.87 | -2.46% | 1,446 |
| Sep 4, 2025 | 12.98 | 13.35 | 12.98 | 13.20 | 13.20 | 3.01% | 1,404 |
| Sep 3, 2025 | 13.00 | 13.08 | 12.81 | 12.81 | 12.81 | -0.39% | 762 |
| Sep 2, 2025 | 12.50 | 13.42 | 12.40 | 12.86 | 12.86 | 3.58% | 1,644 |
| Aug 29, 2025 | 12.23 | 12.42 | 12.23 | 12.42 | 12.42 | 2.35% | 311 |
| Aug 28, 2025 | 12.88 | 13.03 | 12.13 | 12.13 | 12.13 | -0.39% | 3,036 |
| Aug 27, 2025 | 11.67 | 12.60 | 11.65 | 12.18 | 12.18 | 7.33% | 5,459 |
| Aug 26, 2025 | 11.29 | 11.35 | 11.29 | 11.35 | 11.35 | 0.84% | 339 |
| Aug 25, 2025 | 10.99 | 11.25 | 10.99 | 11.25 | 11.25 | 1.13% | 162 |
| Aug 22, 2025 | 10.30 | 11.45 | 10.14 | 11.12 | 11.12 | 11.35% | 976 |
| Aug 21, 2025 | 9.63 | 9.99 | 9.58 | 9.99 | 9.99 | 1.46% | 1,804 |
| Aug 20, 2025 | 9.70 | 10.39 | 9.65 | 9.85 | 9.85 | 0.43% | 5,620 |
| Aug 19, 2025 | 9.88 | 10.90 | 9.43 | 9.80 | 9.80 | 12.24% | 35,591 |
| Aug 18, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.49% | 100 |
| Aug 15, 2025 | 8.87 | 8.87 | 8.52 | 8.52 | 8.52 | -5.61% | 1,259 |
| Aug 14, 2025 | 9.55 | 9.55 | 9.03 | 9.03 | 9.03 | -2.17% | 193 |
| Aug 13, 2025 | 8.76 | 9.24 | 8.76 | 9.23 | 9.23 | 8.31% | 469 |
| Aug 12, 2025 | 7.76 | 8.60 | 7.75 | 8.52 | 8.52 | 16.56% | 5,506 |
| Aug 11, 2025 | 7.84 | 7.84 | 7.30 | 7.31 | 7.31 | 9.69% | 562 |
| Aug 8, 2025 | 6.77 | 6.77 | 6.51 | 6.67 | 6.67 | -7.94% | 665 |
| Aug 7, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.70% | 350 |
| Aug 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.93% | 985 |
| Aug 5, 2025 | 6.73 | 6.73 | 6.72 | 6.72 | 6.72 | 1.94% | 30 |
| Aug 4, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.32% | 230 |
| Aug 1, 2025 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | -4.66% | 61 |
| Jul 31, 2025 | 6.88 | 6.98 | 6.69 | 6.69 | 6.69 | -3.80% | 568 |
| Jul 30, 2025 | 7.04 | 7.04 | 6.95 | 6.95 | 6.95 | -6.31% | 189 |
| Jul 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.83% | 20 |
| Jul 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.08% | 146 |
| Jul 23, 2025 | 7.59 | 7.59 | 7.53 | 7.53 | 7.53 | 0.74% | 178 |
| Jul 22, 2025 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | -2.20% | 1,199 |
| Jul 21, 2025 | 7.50 | 7.74 | 7.47 | 7.64 | 7.64 | 2.15% | 2,474 |
| Jul 16, 2025 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | -3.34% | 234 |
| Jul 15, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -5.79% | 638 |
| Jul 10, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.41% | 1 |
| Jul 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.79% | 200 |
| Jul 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.66% | 100 |
| Jun 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 5.47% | 52 |
| Jun 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.37% | 55 |
| Jun 25, 2025 | 8.23 | 8.24 | 8.13 | 8.13 | 8.13 | 3.25% | 345 |
| Jun 24, 2025 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | 7.41% | 601 |
| Jun 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.34% | 100 |