Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	10.56	10.82	10.56	10.64	10.64	-1.82%	900
Dec 22, 2025	10.63	10.92	10.63	10.83	10.83	-1.71%	1,219
Dec 19, 2025	10.90	11.02	10.90	11.02	11.02	-5.16%	204
Dec 16, 2025	12.12	12.18	11.62	11.62	11.62	-9.20%	735
Dec 15, 2025	12.80	12.80	12.80	12.80	12.80	8.57%	39
Dec 11, 2025	11.67	11.79	11.66	11.79	11.79	1.16%	109
Dec 9, 2025	11.74	11.74	11.66	11.66	11.66	-1.31%	44
Dec 5, 2025	11.81	11.81	11.81	11.81	11.81	0.89%	169
Dec 4, 2025	11.13	11.71	11.13	11.71	11.71	12.45%	185
Dec 2, 2025	10.41	10.41	10.41	10.41	10.41	0.77%	91
Dec 1, 2025	10.78	10.78	10.33	10.33	10.33	-5.01%	113
Nov 28, 2025	10.88	10.88	10.88	10.88	10.88	3.51%	48
Nov 25, 2025	10.51	10.51	10.51	10.51	10.51	5.04%	20
Nov 21, 2025	9.84	10.00	9.84	10.00	10.00	-5.19%	547
Nov 20, 2025	10.55	10.55	10.55	10.55	10.55	-1.60%	101
Nov 19, 2025	10.72	10.72	10.72	10.72	10.72	1.53%	43
Nov 18, 2025	10.75	10.75	10.56	10.56	10.56	-3.74%	224
Nov 17, 2025	11.12	11.12	10.97	10.97	10.97	-3.52%	703
Nov 14, 2025	11.37	11.37	11.37	11.37	11.37	-2.65%	111
Nov 13, 2025	12.19	12.19	11.68	11.68	11.68	-10.60%	143
Nov 12, 2025	13.07	13.07	13.07	13.07	13.07	0.51%	651
Nov 11, 2025	12.91	13.00	12.91	13.00	13.00	-6.14%	73
Nov 10, 2025	13.53	13.85	13.53	13.85	13.85	-2.61%	368
Nov 7, 2025	14.54	14.69	13.84	14.22	14.22	-0.84%	1,089
Nov 6, 2025	14.44	14.57	14.31	14.34	14.34	0.80%	176
Nov 5, 2025	14.16	14.23	14.16	14.23	14.23	-0.13%	9
Nov 4, 2025	15.29	15.29	14.14	14.24	14.24	-12.88%	271
Nov 3, 2025	16.15	16.64	16.15	16.35	16.35	-0.61%	660
Oct 31, 2025	16.45	16.45	16.45	16.45	16.45	0.51%	132
Oct 30, 2025	16.40	16.48	16.37	16.37	16.37	2.86%	184
Oct 29, 2025	16.21	16.21	15.91	15.91	15.91	-0.75%	1,526
Oct 28, 2025	15.18	16.10	15.18	16.03	16.03	6.49%	242
Oct 27, 2025	15.00	15.49	15.00	15.06	15.05	0.74%	3,100
Oct 24, 2025	15.20	15.20	14.95	14.95	14.95	0.58%	24
Oct 23, 2025	14.87	15.08	14.86	14.86	14.86	9.70%	2,576
Oct 22, 2025	14.08	14.09	13.55	13.55	13.55	-6.91%	1,307
Oct 21, 2025	14.31	14.55	14.22	14.55	14.55	-0.40%	1,096
Oct 20, 2025	14.50	14.61	14.50	14.61	14.61	-1.10%	151
Oct 17, 2025	16.24	16.35	14.77	14.77	14.77	-4.52%	979
Oct 16, 2025	15.79	15.95	15.47	15.47	15.47	0.66%	241
Oct 15, 2025	15.59	15.74	15.35	15.37	15.37	-1.51%	840
Oct 14, 2025	14.25	15.60	14.25	15.60	15.60	6.31%	633
Oct 13, 2025	14.80	15.33	14.43	14.68	14.68	-0.52%	564
Oct 10, 2025	15.65	15.65	14.76	14.76	14.76	-7.64%	178
Oct 9, 2025	16.11	16.11	15.79	15.98	15.98	-1.90%	680
Oct 8, 2025	15.75	16.80	15.46	16.29	16.29	2.79%	393