Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.06	13.00	12.06	12.88	-	7.07%	117,620
Mar 17, 2026	12.37	12.63	11.99	12.03	12.03	-0.66%	123,151
Mar 16, 2026	12.21	12.73	12.11	12.11	12.11	1.47%	163,171
Mar 13, 2026	11.85	12.81	11.80	11.94	11.94	2.01%	172,890
Mar 12, 2026	11.45	12.17	11.45	11.70	11.70	-	152,459
Mar 11, 2026	11.74	12.02	11.56	11.70	11.70	-0.43%	122,423
Mar 10, 2026	11.39	12.21	11.39	11.75	11.75	4.72%	153,145
Mar 9, 2026	10.91	11.36	10.69	11.22	11.22	1.36%	161,241
Mar 6, 2026	10.95	11.37	10.89	11.07	11.07	-2.04%	95,116
Mar 5, 2026	11.24	11.95	11.06	11.30	11.30	-1.48%	135,114
Mar 4, 2026	11.68	11.89	11.47	11.47	11.47	-0.35%	142,989
Mar 3, 2026	12.10	12.15	11.21	11.51	11.51	-7.18%	138,335
Mar 2, 2026	12.02	12.53	11.85	12.40	12.40	0.40%	136,225
Feb 27, 2026	12.11	12.97	12.06	12.35	12.35	-0.40%	220,795
Feb 26, 2026	13.68	14.10	12.36	12.40	12.40	-9.22%	208,304
Feb 25, 2026	13.72	13.84	13.28	13.66	13.66	0.81%	224,685
Feb 24, 2026	12.76	13.92	12.71	13.55	13.55	6.19%	241,978
Feb 23, 2026	12.59	13.60	12.30	12.76	12.76	0.87%	417,309
Feb 20, 2026	9.22	12.95	8.67	12.65	12.65	19.79%	1,057,641
Feb 19, 2026	10.02	10.60	9.85	10.56	10.56	6.67%	321,227
Feb 18, 2026	9.84	10.30	9.75	9.90	9.90	0.51%	91,791
Feb 17, 2026	9.86	10.02	9.65	9.85	9.85	-0.51%	94,486
Feb 13, 2026	9.91	10.22	9.73	9.90	9.90	0.20%	110,116
Feb 12, 2026	10.60	10.71	9.73	9.88	9.88	-5.82%	157,410
Feb 11, 2026	10.89	10.92	10.38	10.49	10.49	-1.96%	64,484
Feb 10, 2026	10.83	11.14	10.58	10.70	10.70	-0.56%	130,488
Feb 9, 2026	10.50	10.84	10.24	10.76	10.76	2.67%	91,786
Feb 6, 2026	10.13	10.57	9.91	10.48	10.48	6.40%	144,872
Feb 5, 2026	9.62	9.90	9.16	9.85	9.85	1.03%	254,615
Feb 4, 2026	10.59	10.85	9.54	9.75	9.75	-6.97%	182,698
Feb 3, 2026	11.30	11.58	10.23	10.48	10.48	-5.92%	181,442
Feb 2, 2026	10.79	11.40	10.70	11.14	11.14	2.30%	104,678
Jan 30, 2026	10.73	11.31	10.73	10.89	10.89	-1.09%	152,226
Jan 29, 2026	11.14	11.29	10.64	11.01	11.01	-1.70%	106,181
Jan 28, 2026	11.00	11.31	10.83	11.20	11.20	2.66%	139,061
Jan 27, 2026	10.83	11.01	10.56	10.91	10.91	0.37%	210,970
Jan 26, 2026	11.34	11.57	10.73	10.87	10.87	-4.48%	220,207
Jan 23, 2026	12.13	12.18	11.36	11.38	11.38	-6.03%	133,243
Jan 22, 2026	11.90	12.71	11.86	12.11	12.11	2.98%	199,107
Jan 21, 2026	12.12	12.31	11.49	11.76	11.76	-1.67%	146,768
Jan 20, 2026	11.67	12.38	11.64	11.96	11.96	-1.32%	210,424
Jan 16, 2026	11.78	12.30	11.24	12.12	12.12	3.77%	250,509
Jan 15, 2026	10.92	11.84	10.86	11.68	11.68	9.36%	412,564
Jan 14, 2026	10.60	10.80	10.30	10.68	10.68	0.56%	99,121
Jan 13, 2026	10.87	10.87	10.51	10.62	10.62	-2.03%	95,463
Jan 12, 2026	10.42	11.01	10.37	10.84	10.84	3.93%	147,413
Jan 9, 2026	10.36	10.60	10.12	10.43	10.43	1.36%	154,299
Jan 8, 2026	10.10	10.31	9.87	10.29	10.29	0.98%	126,207
Jan 7, 2026	10.64	10.75	10.11	10.19	10.19	-4.77%	130,198
Jan 6, 2026	10.19	10.97	10.16	10.70	10.70	5.00%	155,809