Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	12.58	12.83	12.50	12.70	12.70	-0.86%	70,642
Feb 10, 2025	12.60	13.21	12.60	12.81	12.81	2.56%	132,105
Feb 7, 2025	13.01	13.15	12.25	12.49	12.49	-3.33%	94,163
Feb 6, 2025	13.15	13.45	12.39	12.92	12.92	-1.75%	175,458
Feb 5, 2025	12.55	13.25	12.55	13.15	13.15	4.53%	149,340
Feb 4, 2025	11.91	12.72	11.50	12.58	12.58	6.52%	129,444
Feb 3, 2025	11.69	11.92	11.23	11.81	11.81	-2.48%	67,873
Jan 31, 2025	12.11	12.39	12.06	12.11	12.11	-0.16%	61,360
Jan 30, 2025	11.77	12.24	11.69	12.13	12.13	4.12%	68,874
Jan 29, 2025	12.06	12.06	11.46	11.65	11.65	-3.08%	72,855
Jan 28, 2025	11.45	12.11	10.98	12.02	12.02	4.16%	117,090
Jan 27, 2025	12.04	12.04	10.98	11.54	11.54	-6.03%	119,571
Jan 24, 2025	12.38	12.58	12.16	12.28	12.28	-0.89%	90,729
Jan 23, 2025	11.99	12.50	11.84	12.39	12.39	3.42%	83,303
Jan 22, 2025	11.58	12.23	11.58	11.98	11.98	3.19%	127,450
Jan 21, 2025	11.51	11.64	11.29	11.61	11.61	2.02%	76,049
Jan 17, 2025	11.31	11.60	11.28	11.38	11.38	1.70%	89,283
Jan 16, 2025	11.76	11.92	11.13	11.19	11.19	-3.70%	64,800
Jan 15, 2025	10.90	11.78	10.70	11.62	11.62	9.73%	164,579
Jan 14, 2025	10.76	10.94	10.45	10.59	10.59	-0.09%	98,208
Jan 13, 2025	10.92	10.92	10.42	10.60	10.60	-4.59%	111,215
Jan 10, 2025	11.11	11.22	10.75	11.11	11.11	-1.33%	116,417
Jan 8, 2025	11.54	11.69	10.65	11.26	11.26	-3.76%	108,069
Jan 7, 2025	11.40	12.01	10.82	11.70	11.70	4.23%	192,472
Jan 6, 2025	10.45	11.42	10.45	11.23	11.23	8.04%	144,448
Jan 3, 2025	10.30	10.44	10.19	10.39	10.39	1.17%	68,593
Jan 2, 2025	10.30	10.61	10.14	10.27	10.27	0.10%	106,506
Dec 31, 2024	10.39	10.60	10.17	10.26	10.26	-1.16%	106,856
Dec 30, 2024	10.28	10.46	9.85	10.38	10.38	-0.29%	110,859
Dec 27, 2024	10.77	10.92	10.18	10.41	10.41	-3.25%	96,078
Dec 26, 2024	10.24	10.87	10.10	10.76	10.76	3.76%	143,373
Dec 24, 2024	10.24	10.52	10.24	10.37	10.37	0.88%	41,892
Dec 23, 2024	10.70	10.79	10.18	10.28	10.28	-4.90%	153,893
Dec 20, 2024	10.56	11.07	10.56	10.81	10.81	-0.64%	256,039
Dec 19, 2024	11.01	11.72	10.87	10.88	10.88	-2.68%	163,730
Dec 18, 2024	11.04	11.87	11.04	11.18	11.18	1.54%	229,375
Dec 17, 2024	10.99	11.08	10.77	11.01	11.01	-0.99%	109,408
Dec 16, 2024	10.68	11.19	10.68	11.12	11.12	1.55%	124,629
Dec 13, 2024	11.23	11.40	10.86	10.95	10.95	-2.32%	92,862
Dec 12, 2024	10.87	11.50	10.80	11.21	11.21	2.56%	122,894
Dec 11, 2024	10.65	11.09	10.36	10.93	10.93	3.02%	108,363
Dec 10, 2024	10.33	10.80	10.26	10.61	10.61	1.53%	143,923
Dec 9, 2024	10.97	11.06	10.39	10.45	10.45	-4.91%	185,828
Dec 6, 2024	10.91	11.32	10.84	10.99	10.99	-0.45%	173,682
Dec 5, 2024	12.10	12.13	10.93	11.04	11.04	-10.39%	278,778
Dec 4, 2024	12.70	12.83	12.07	12.32	12.32	-3.22%	147,198
Dec 3, 2024	12.24	12.96	11.88	12.73	12.73	3.58%	237,559
Dec 2, 2024	11.98	12.64	11.98	12.29	12.29	2.93%	276,133
Nov 29, 2024	12.03	12.42	11.94	11.94	11.94	-0.33%	85,967
Nov 27, 2024	12.44	12.58	11.82	11.98	11.98	-2.12%	136,639
Nov 26, 2024	12.49	12.78	12.11	12.24	12.24	-2.78%	144,319
Nov 25, 2024	12.03	12.83	11.68	12.59	12.59	3.45%	251,836
Nov 22, 2024	12.26	12.57	12.03	12.17	12.17	-0.33%	126,046
Nov 21, 2024	12.42	12.60	11.90	12.21	12.21	-1.69%	197,097
Nov 20, 2024	12.80	12.84	12.25	12.42	12.42	-3.01%	193,672
Nov 19, 2024	12.78	13.24	12.50	12.81	12.81	-0.27%	241,596
Nov 18, 2024	12.20	13.48	12.20	12.84	12.84	8.08%	415,978
Nov 15, 2024	11.82	12.80	11.55	11.88	11.88	-3.49%	360,043
Nov 14, 2024	11.44	13.12	11.40	12.31	12.31	13.67%	909,650
Nov 13, 2024	13.60	13.95	10.52	10.83	10.83	-40.36%	1,583,392
Nov 12, 2024	19.73	19.74	18.05	18.16	18.16	-7.63%	352,216
Nov 11, 2024	18.50	19.75	17.71	19.66	19.66	8.02%	216,108
Nov 8, 2024	17.06	18.51	16.75	18.20	18.20	6.68%	238,138
Nov 7, 2024	16.50	17.39	16.10	17.06	17.06	4.79%	271,085
Nov 6, 2024	17.48	17.48	16.11	16.28	16.28	-4.52%	203,791
Nov 5, 2024	16.63	17.54	16.63	17.05	17.05	2.46%	166,468
Nov 4, 2024	17.11	17.31	16.52	16.64	16.64	-4.26%	122,089
Nov 1, 2024	16.86	17.42	16.70	17.38	17.38	3.21%	136,584
Oct 31, 2024	17.45	17.45	16.12	16.84	16.84	-4.59%	335,579
Oct 30, 2024	17.78	18.41	17.59	17.65	17.65	-1.73%	165,162
Oct 29, 2024	19.81	20.11	17.87	17.96	17.96	-9.48%	251,644
Oct 28, 2024	19.77	20.31	19.66	19.84	19.84	1.02%	141,755
Oct 25, 2024	19.77	20.37	19.54	19.64	19.64	-0.51%	135,884
Oct 24, 2024	19.40	19.86	19.07	19.74	19.74	2.49%	97,104
Oct 23, 2024	19.55	19.74	18.79	19.26	19.26	-1.33%	110,034
Oct 22, 2024	19.58	20.08	19.40	19.52	19.52	-0.76%	69,536
Oct 21, 2024	19.38	19.67	19.07	19.67	19.67	1.86%	93,901
Oct 18, 2024	19.96	20.50	18.61	19.31	19.31	-1.88%	208,128
Oct 17, 2024	19.74	19.74	18.83	19.68	19.68	0.25%	160,707
Oct 16, 2024	18.55	20.67	18.31	19.63	19.63	6.34%	266,759
Oct 15, 2024	18.53	18.76	18.23	18.46	18.46	-1.39%	127,378
Oct 14, 2024	19.53	19.58	18.53	18.72	18.72	-4.20%	155,700
Oct 11, 2024	18.96	19.97	18.83	19.54	19.54	3.83%	181,328
Oct 10, 2024	19.07	19.10	18.30	18.82	18.82	-1.98%	155,103
Oct 9, 2024	17.71	19.65	17.41	19.20	19.20	9.34%	311,184
Oct 8, 2024	16.60	17.60	16.25	17.56	17.56	5.72%	163,091
Oct 7, 2024	16.40	16.72	16.13	16.61	16.61	0.79%	106,918
Oct 4, 2024	16.20	16.51	15.65	16.48	16.48	2.62%	135,621
Oct 3, 2024	16.09	16.36	15.66	16.06	16.06	-0.83%	80,136
Oct 2, 2024	15.83	16.61	15.31	16.20	16.20	0.78%	127,078
Oct 1, 2024	16.31	16.53	15.92	16.07	16.07	-1.59%	121,065
Sep 30, 2024	17.53	17.83	15.82	16.33	16.33	-6.63%	268,208
Sep 27, 2024	17.75	17.82	16.92	17.49	17.49	-1.24%	189,385
Sep 26, 2024	18.64	18.90	17.58	17.71	17.71	-2.75%	149,184