Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
12.45
-0.47 (-3.64%)
At close: Nov 12, 2025, 4:00 PM EST
12.40
-0.05 (-0.40%)
After-hours: Nov 12, 2025, 4:57 PM EST
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 12.99 | 13.26 | 12.36 | 12.45 | 12.45 | -3.64% | 202,520 |
| Nov 11, 2025 | 13.53 | 13.53 | 12.85 | 12.92 | 12.92 | -4.51% | 178,791 |
| Nov 10, 2025 | 14.35 | 14.60 | 13.42 | 13.53 | 13.53 | -5.12% | 291,674 |
| Nov 7, 2025 | 14.69 | 14.95 | 13.00 | 14.26 | 14.26 | 1.57% | 447,217 |
| Nov 6, 2025 | 14.44 | 14.77 | 13.95 | 14.04 | 14.04 | -2.50% | 246,888 |
| Nov 5, 2025 | 14.16 | 14.65 | 14.15 | 14.40 | 14.40 | 1.77% | 163,761 |
| Nov 4, 2025 | 15.58 | 15.62 | 13.93 | 14.15 | 14.15 | -13.24% | 450,425 |
| Nov 3, 2025 | 16.80 | 16.88 | 16.11 | 16.31 | 16.31 | -1.98% | 297,894 |
| Oct 31, 2025 | 16.38 | 16.79 | 16.18 | 16.64 | 16.64 | 1.90% | 278,549 |
| Oct 30, 2025 | 15.91 | 16.59 | 15.62 | 16.33 | 16.33 | 1.62% | 317,591 |
| Oct 29, 2025 | 15.76 | 16.28 | 15.60 | 16.07 | 16.07 | 1.97% | 317,485 |
| Oct 28, 2025 | 15.18 | 16.27 | 15.06 | 15.76 | 15.76 | 3.34% | 302,839 |
| Oct 27, 2025 | 15.00 | 15.58 | 14.99 | 15.25 | 15.25 | 3.46% | 273,217 |
| Oct 24, 2025 | 15.20 | 15.51 | 14.61 | 14.74 | 14.74 | -1.27% | 231,546 |
| Oct 23, 2025 | 14.22 | 15.18 | 14.11 | 14.93 | 14.93 | 6.26% | 297,872 |
| Oct 22, 2025 | 14.56 | 14.84 | 13.16 | 14.05 | 14.05 | -4.29% | 474,302 |
| Oct 21, 2025 | 14.51 | 14.85 | 14.13 | 14.68 | 14.68 | 0.07% | 319,589 |
| Oct 20, 2025 | 14.50 | 14.93 | 14.21 | 14.67 | 14.67 | 3.02% | 323,279 |
| Oct 17, 2025 | 15.95 | 16.35 | 14.20 | 14.24 | 14.24 | -10.83% | 507,270 |
| Oct 16, 2025 | 15.69 | 16.06 | 15.19 | 15.97 | 15.97 | 2.24% | 215,982 |
| Oct 15, 2025 | 15.70 | 16.13 | 15.05 | 15.62 | 15.62 | 3.65% | 356,388 |
| Oct 14, 2025 | 14.34 | 15.60 | 14.25 | 15.07 | 15.07 | 2.24% | 288,189 |
| Oct 13, 2025 | 14.64 | 15.50 | 14.42 | 14.74 | 14.74 | 2.57% | 396,192 |
| Oct 10, 2025 | 16.44 | 16.44 | 14.34 | 14.37 | 14.37 | -12.38% | 361,627 |
| Oct 9, 2025 | 16.17 | 16.61 | 15.79 | 16.40 | 16.40 | 1.05% | 311,226 |
| Oct 8, 2025 | 15.46 | 16.86 | 15.46 | 16.23 | 16.23 | 5.05% | 471,679 |
| Oct 7, 2025 | 16.60 | 16.82 | 15.32 | 15.45 | 15.45 | -6.59% | 417,873 |
| Oct 6, 2025 | 18.04 | 18.11 | 16.53 | 16.54 | 16.54 | -4.28% | 677,548 |
| Oct 3, 2025 | 16.70 | 17.70 | 16.63 | 17.28 | 17.28 | 4.73% | 410,903 |
| Oct 2, 2025 | 15.97 | 16.60 | 15.61 | 16.50 | 16.50 | 4.70% | 387,833 |
| Oct 1, 2025 | 14.79 | 15.88 | 14.68 | 15.76 | 15.76 | 5.28% | 429,572 |
| Sep 30, 2025 | 14.69 | 15.04 | 14.25 | 14.97 | 14.97 | 1.08% | 423,283 |
| Sep 29, 2025 | 14.60 | 14.93 | 14.52 | 14.81 | 14.81 | 2.78% | 223,043 |
| Sep 26, 2025 | 14.19 | 14.70 | 13.74 | 14.41 | 14.41 | 2.27% | 314,208 |
| Sep 25, 2025 | 13.93 | 14.72 | 13.88 | 14.09 | 14.09 | -0.70% | 328,893 |
| Sep 24, 2025 | 13.85 | 14.34 | 13.30 | 14.19 | 14.19 | 2.75% | 355,858 |
| Sep 23, 2025 | 13.44 | 14.76 | 13.44 | 13.81 | 13.81 | 2.98% | 501,981 |
| Sep 22, 2025 | 13.40 | 13.66 | 13.20 | 13.41 | 13.41 | - | 273,937 |
| Sep 19, 2025 | 13.13 | 13.56 | 12.94 | 13.41 | 13.41 | 2.84% | 418,969 |
| Sep 18, 2025 | 12.99 | 13.64 | 12.84 | 13.04 | 13.04 | 2.52% | 305,329 |
| Sep 17, 2025 | 12.98 | 12.98 | 12.56 | 12.72 | 12.72 | -0.86% | 161,631 |
| Sep 16, 2025 | 13.00 | 13.18 | 12.69 | 12.83 | 12.83 | -1.46% | 240,324 |
| Sep 15, 2025 | 13.34 | 13.95 | 12.92 | 13.02 | 13.02 | -2.18% | 482,836 |
| Sep 12, 2025 | 13.66 | 13.66 | 13.13 | 13.31 | 13.31 | -3.55% | 290,264 |
| Sep 11, 2025 | 13.37 | 13.93 | 13.15 | 13.80 | 13.80 | 4.07% | 244,370 |
| Sep 10, 2025 | 12.83 | 13.32 | 12.73 | 13.26 | 13.26 | 3.43% | 246,714 |
| Sep 9, 2025 | 12.92 | 13.20 | 12.72 | 12.82 | 12.82 | -1.46% | 199,988 |
| Sep 8, 2025 | 13.24 | 13.40 | 12.94 | 13.01 | 13.01 | -1.74% | 215,567 |
| Sep 5, 2025 | 13.03 | 13.45 | 12.80 | 13.24 | 13.24 | 3.36% | 217,345 |
| Sep 4, 2025 | 12.98 | 13.80 | 12.79 | 12.81 | 12.81 | -0.85% | 337,124 |