Inseego Corp. (LON:0A52)
London · Delayed Price · Currency is GBP · Price in USD 3.900
-0.070 (-1.76%)
Sep 25, 2026, 4:02 PM GMT
LON:0A52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.03 | 4.06 | 3.88 | 3.90 | - | -1.76% | 1,451 |
| Sep 24, 2026 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -3.87% | 611 |
| Sep 23, 2026 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | -1.67% | 300 |
| Sep 22, 2026 | 4.21 | 4.27 | 4.18 | 4.20 | 4.20 | -0.71% | 235 |
| Sep 21, 2026 | 4.19 | 4.26 | 4.10 | 4.23 | 4.23 | 0.95% | 91 |
| Sep 18, 2026 | 4.21 | 4.21 | 4.03 | 4.19 | 4.19 | 1.70% | 135 |
| Sep 17, 2026 | 4.24 | 4.36 | 4.12 | 4.12 | 4.12 | 0.49% | 154 |
| Sep 16, 2026 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | - | 264 |
| Sep 15, 2026 | 4.31 | 4.40 | 4.08 | 4.10 | 4.10 | -6.39% | 280 |
| Sep 14, 2026 | 4.29 | 4.40 | 4.29 | 4.38 | 4.38 | -3.31% | 1,648 |
| Sep 11, 2026 | 4.39 | 4.53 | 4.34 | 4.53 | 4.53 | 4.17% | 162 |
| Sep 10, 2026 | 4.16 | 4.36 | 4.16 | 4.35 | 4.35 | -0.49% | 1,638 |
| Sep 9, 2026 | 4.41 | 4.41 | 4.30 | 4.37 | 4.37 | -1.35% | 322 |
| Sep 8, 2026 | 4.24 | 4.50 | 4.24 | 4.43 | 4.43 | 10.20% | 7,559 |
| Sep 4, 2026 | 4.00 | 4.06 | 3.97 | 4.02 | 4.02 | -0.99% | 545 |
| Sep 3, 2026 | 4.25 | 4.25 | 4.03 | 4.06 | 4.06 | 1.03% | 36 |
| Sep 2, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -0.71% | 107 |
| Sep 1, 2026 | 4.15 | 4.27 | 4.04 | 4.05 | 4.05 | -3.82% | 133 |
| Aug 31, 2026 | 4.46 | 4.46 | 4.15 | 4.21 | 4.21 | -6.48% | 1,009 |
| Aug 28, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 0.22% | 48 |
| Aug 27, 2026 | 4.67 | 4.67 | 4.49 | 4.49 | 4.49 | -0.66% | 1,140 |
| Aug 26, 2026 | 4.64 | 4.64 | 4.42 | 4.52 | 4.52 | 1.57% | 79 |
| Aug 25, 2026 | 4.43 | 4.52 | 4.40 | 4.45 | 4.45 | 0.45% | 3,236 |
| Aug 24, 2026 | 4.39 | 4.49 | 4.38 | 4.43 | 4.43 | 7.05% | 699 |
| Aug 21, 2026 | 4.09 | 4.17 | 3.94 | 4.14 | 4.14 | 2.18% | 915 |
| Aug 20, 2026 | 4.31 | 4.31 | 4.04 | 4.05 | 4.05 | -6.47% | 1,412 |
| Aug 19, 2026 | 4.35 | 4.40 | 4.26 | 4.33 | 4.33 | 1.41% | 4,387 |
| Aug 18, 2026 | 4.51 | 4.55 | 4.27 | 4.27 | 4.27 | -4.26% | 3,090 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.46 | 4.46 | 4.46 | -4.29% | 1,096 |
| Aug 14, 2026 | 4.99 | 4.99 | 4.65 | 4.66 | 4.66 | -1.27% | 748 |
| Aug 13, 2026 | 4.99 | 5.08 | 4.71 | 4.72 | 4.72 | -7.81% | 464 |
| Aug 12, 2026 | 5.07 | 5.43 | 5.00 | 5.12 | 5.12 | -2.48% | 476 |
| Aug 11, 2026 | 5.44 | 5.44 | 5.24 | 5.25 | 5.25 | - | 25 |
| Aug 10, 2026 | 5.60 | 5.60 | 5.24 | 5.25 | 5.25 | 0.67% | 2,600 |
| Aug 7, 2026 | 5.39 | 5.47 | 5.00 | 5.22 | 5.22 | 0.68% | 3,182 |
| Aug 6, 2026 | 6.73 | 6.73 | 4.78 | 5.18 | 5.18 | -29.23% | 42,396 |
| Aug 5, 2026 | 7.99 | 7.99 | 7.29 | 7.32 | 7.32 | -4.31% | 251 |
| Aug 4, 2026 | 7.40 | 7.65 | 7.35 | 7.65 | 7.65 | 3.10% | 662 |
| Aug 3, 2026 | 7.22 | 7.42 | 7.13 | 7.42 | 7.42 | 6.84% | 186 |
| Jul 31, 2026 | 6.81 | 7.01 | 6.77 | 6.95 | 6.95 | 2.59% | 435 |
| Jul 30, 2026 | 6.64 | 6.86 | 6.59 | 6.77 | 6.77 | 7.45% | 168 |
| Jul 29, 2026 | 6.61 | 6.61 | 6.25 | 6.30 | 6.30 | -7.35% | 29 |
| Jul 28, 2026 | 7.21 | 7.21 | 6.70 | 6.80 | 6.80 | -2.16% | 86 |
| Jul 27, 2026 | 7.10 | 7.10 | 6.65 | 6.95 | 6.95 | 1.61% | 268 |
| Jul 24, 2026 | 7.30 | 7.30 | 6.78 | 6.84 | 6.84 | -5.27% | 197 |
| Jul 23, 2026 | 7.25 | 7.37 | 7.11 | 7.22 | 7.22 | -5.73% | 151 |
| Jul 22, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | -0.10% | 304 |
| Jul 21, 2026 | 7.67 | 7.69 | 7.61 | 7.67 | 7.67 | 0.75% | 133 |
| Jul 20, 2026 | 7.66 | 7.66 | 7.48 | 7.61 | 7.61 | -0.39% | 826 |
| Jul 17, 2026 | 7.50 | 7.73 | 7.36 | 7.64 | 7.64 | 2.14% | 7,471 |