Inseego Corp. (LON:0A52)
London · Delayed Price · Currency is GBP · Price in USD 14.95
+0.09 (0.58%)
At close: Oct 24, 2025
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 16.71 | 16.71 | 15.61 | 15.84 | 15.84 | -8.78% | 2,621 |
| Oct 6, 2025 | 17.95 | 18.04 | 17.37 | 17.37 | 17.37 | -0.16% | 478 |
| Oct 3, 2025 | 16.80 | 17.52 | 16.80 | 17.40 | 17.40 | 5.17% | 355 |
| Oct 2, 2025 | 15.84 | 16.54 | 15.84 | 16.54 | 16.54 | 9.54% | 958 |
| Oct 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.42% | 5,000 |
| Sep 30, 2025 | 15.00 | 15.00 | 14.87 | 14.89 | 14.89 | -0.25% | 1,364 |
| Sep 29, 2025 | 14.60 | 14.93 | 14.60 | 14.93 | 14.93 | 7.92% | 248 |
| Sep 26, 2025 | 14.34 | 14.34 | 13.83 | 13.83 | 13.83 | -4.72% | 300 |
| Sep 25, 2025 | 13.93 | 14.52 | 13.93 | 14.52 | 14.52 | 8.24% | 7 |
| Sep 24, 2025 | 13.96 | 13.96 | 13.41 | 13.41 | 13.41 | -7.87% | 27 |
| Sep 23, 2025 | 13.44 | 14.73 | 13.44 | 14.56 | 14.56 | 6.84% | 1,989 |
| Sep 22, 2025 | 13.40 | 13.65 | 13.32 | 13.62 | 13.62 | 2.98% | 1,003 |
| Sep 19, 2025 | 13.15 | 13.23 | 13.15 | 13.23 | 13.23 | 1.11% | 300 |
| Sep 18, 2025 | 12.99 | 13.28 | 12.99 | 13.09 | 13.09 | 4.14% | 51 |
| 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 |