Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
8.43
+0.52 (6.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.93 | 8.54 | 7.93 | 8.51 | 8.51 | 7.59% | 81,955 |
| Apr 23, 2025 | 7.92 | 8.33 | 7.91 | 7.91 | 7.91 | 4.49% | 137,208 |
| Apr 22, 2025 | 7.07 | 7.57 | 7.05 | 7.57 | 7.57 | 8.92% | 78,689 |
| Apr 21, 2025 | 7.16 | 7.27 | 6.80 | 6.95 | 6.95 | -4.66% | 75,123 |
| Apr 17, 2025 | 7.28 | 7.45 | 7.25 | 7.29 | 7.29 | - | 55,879 |
| Apr 16, 2025 | 7.12 | 7.33 | 7.08 | 7.29 | 7.29 | 0.55% | 61,956 |
| Apr 15, 2025 | 7.43 | 7.65 | 7.17 | 7.25 | 7.25 | -2.42% | 83,548 |
| Apr 14, 2025 | 7.50 | 7.60 | 7.26 | 7.43 | 7.43 | 2.34% | 67,906 |
| Apr 11, 2025 | 7.11 | 7.45 | 6.95 | 7.26 | 7.26 | 1.54% | 87,162 |
| Apr 10, 2025 | 7.40 | 7.66 | 7.11 | 7.15 | 7.15 | -5.67% | 117,030 |
| Apr 9, 2025 | 6.77 | 7.81 | 6.66 | 7.58 | 7.58 | 10.50% | 223,019 |
| Apr 8, 2025 | 7.48 | 7.48 | 6.69 | 6.86 | 6.86 | -1.44% | 135,148 |
| Apr 7, 2025 | 6.56 | 7.60 | 6.24 | 6.96 | 6.96 | 0.87% | 143,234 |
| Apr 4, 2025 | 6.93 | 7.05 | 6.58 | 6.90 | 6.90 | -5.99% | 128,613 |
| Apr 3, 2025 | 7.79 | 7.79 | 7.31 | 7.34 | 7.34 | -12.31% | 162,439 |
| Apr 2, 2025 | 8.00 | 8.62 | 7.92 | 8.37 | 8.37 | 2.70% | 85,007 |
| Apr 1, 2025 | 8.10 | 8.24 | 7.83 | 8.15 | 8.15 | -0.24% | 127,415 |
| Mar 31, 2025 | 8.48 | 8.63 | 7.98 | 8.17 | 8.17 | -5.98% | 152,167 |
| Mar 28, 2025 | 8.91 | 8.99 | 8.60 | 8.69 | 8.69 | -2.91% | 85,881 |
| Mar 27, 2025 | 9.19 | 9.37 | 8.92 | 8.95 | 8.95 | -3.76% | 70,836 |
| Mar 26, 2025 | 9.47 | 9.54 | 9.12 | 9.30 | 9.30 | -2.62% | 59,510 |
| Mar 25, 2025 | 9.47 | 9.68 | 9.44 | 9.55 | 9.55 | -0.52% | 71,285 |
| Mar 24, 2025 | 9.51 | 9.91 | 9.36 | 9.60 | 9.60 | 2.56% | 91,632 |
| Mar 21, 2025 | 9.39 | 9.55 | 9.25 | 9.36 | 9.36 | -1.99% | 82,378 |
| Mar 20, 2025 | 9.29 | 9.67 | 9.18 | 9.55 | 9.55 | 0.42% | 60,581 |
| Mar 19, 2025 | 9.49 | 9.58 | 9.23 | 9.51 | 9.51 | 0.85% | 78,293 |
| Mar 18, 2025 | 9.64 | 9.64 | 9.28 | 9.43 | 9.43 | -3.18% | 87,259 |
| Mar 17, 2025 | 9.70 | 9.95 | 9.53 | 9.74 | 9.74 | 0.41% | 144,080 |
| Mar 14, 2025 | 9.34 | 9.73 | 9.18 | 9.70 | 9.70 | 6.71% | 116,819 |
| Mar 13, 2025 | 9.48 | 9.59 | 8.81 | 9.09 | 9.09 | -4.72% | 103,362 |
| Mar 12, 2025 | 9.48 | 9.90 | 9.34 | 9.54 | 9.54 | 2.47% | 123,878 |
| Mar 11, 2025 | 8.91 | 9.43 | 8.85 | 9.31 | 9.31 | 4.14% | 116,057 |
| Mar 10, 2025 | 9.11 | 9.11 | 8.46 | 8.94 | 8.94 | -4.89% | 274,049 |
| Mar 7, 2025 | 9.06 | 9.59 | 8.76 | 9.40 | 9.40 | 3.30% | 149,733 |
| Mar 6, 2025 | 9.48 | 9.97 | 8.97 | 9.10 | 9.10 | -4.21% | 171,823 |
| Mar 5, 2025 | 9.62 | 9.62 | 9.13 | 9.50 | 9.50 | -0.73% | 127,757 |
| Mar 4, 2025 | 9.16 | 10.10 | 8.99 | 9.57 | 9.57 | 0.63% | 238,699 |
| Mar 3, 2025 | 10.65 | 10.66 | 9.30 | 9.51 | 9.51 | -9.60% | 350,608 |
| Feb 28, 2025 | 10.70 | 10.87 | 10.25 | 10.52 | 10.52 | -1.22% | 125,149 |
| Feb 27, 2025 | 11.16 | 11.31 | 10.65 | 10.65 | 10.65 | -3.97% | 206,460 |
| Feb 26, 2025 | 10.62 | 11.18 | 10.60 | 11.09 | 11.09 | 4.52% | 176,072 |
| Feb 25, 2025 | 11.84 | 11.84 | 10.37 | 10.61 | 10.61 | -9.86% | 242,718 |
| Feb 24, 2025 | 12.03 | 12.21 | 10.50 | 11.77 | 11.77 | -3.45% | 313,113 |
| Feb 21, 2025 | 12.77 | 14.39 | 12.14 | 12.19 | 12.19 | -2.56% | 458,411 |
| Feb 20, 2025 | 10.50 | 12.57 | 8.76 | 12.51 | 12.51 | 5.84% | 1,261,919 |
| Feb 19, 2025 | 12.94 | 12.94 | 11.42 | 11.82 | 11.82 | -5.97% | 250,412 |
| Feb 18, 2025 | 13.29 | 13.35 | 12.43 | 12.57 | 12.57 | -2.63% | 127,027 |
| Feb 14, 2025 | 13.12 | 13.42 | 12.80 | 12.91 | 12.91 | -1.60% | 65,712 |
| Feb 13, 2025 | 13.70 | 13.80 | 12.91 | 13.12 | 13.12 | -3.67% | 140,671 |
| Feb 12, 2025 | 12.55 | 13.78 | 12.40 | 13.62 | 13.62 | 7.24% | 150,989 |