Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.78	12.30	11.24	12.12	12.12	3.77%	248,834
Jan 15, 2026	10.92	11.84	10.86	11.68	11.68	9.36%	412,521
Jan 14, 2026	10.60	10.80	10.30	10.68	10.68	0.56%	97,942
Jan 13, 2026	10.87	10.87	10.51	10.62	10.62	-2.03%	95,460
Jan 12, 2026	10.42	11.01	10.37	10.84	10.84	3.93%	147,297
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
Jan 5, 2026	10.18	10.42	10.01	10.19	10.19	0.79%	163,455
Jan 2, 2026	10.40	10.60	9.87	10.11	10.11	-1.56%	166,940
Dec 31, 2025	10.45	10.52	10.23	10.27	10.27	-1.44%	160,480
Dec 30, 2025	10.54	10.70	10.39	10.42	10.42	-1.23%	173,928
Dec 29, 2025	10.60	10.92	10.53	10.55	10.55	-1.77%	221,718
Dec 26, 2025	10.68	10.97	10.57	10.74	10.74	-0.74%	133,580
Dec 24, 2025	10.68	10.87	10.68	10.82	10.82	1.31%	77,330
Dec 23, 2025	10.55	10.90	10.50	10.68	10.68	0.75%	159,985
Dec 22, 2025	10.72	11.04	10.54	10.60	10.60	-1.03%	182,568
Dec 19, 2025	10.90	11.10	10.70	10.71	10.71	-1.38%	286,227
Dec 18, 2025	11.30	11.43	10.54	10.86	10.86	-2.51%	258,652
Dec 17, 2025	11.79	12.04	11.08	11.14	11.14	-5.03%	231,326
Dec 16, 2025	12.00	12.21	11.58	11.73	11.73	-3.06%	143,471
Dec 15, 2025	11.79	12.98	11.67	12.10	12.10	5.58%	224,985
Dec 12, 2025	12.18	12.26	11.44	11.46	11.46	-6.07%	130,604
Dec 11, 2025	11.58	12.25	11.49	12.20	12.20	4.45%	239,449
Dec 10, 2025	11.35	11.85	11.07	11.68	11.68	2.37%	274,162
Dec 9, 2025	11.74	11.94	11.38	11.41	11.41	-2.98%	168,350
Dec 8, 2025	11.80	11.91	11.46	11.76	11.76	0.26%	152,146
Dec 5, 2025	11.64	11.96	11.61	11.73	11.73	1.65%	175,036
Dec 4, 2025	10.91	11.69	10.80	11.54	11.54	5.00%	299,403
Dec 3, 2025	10.46	11.03	10.16	10.99	10.99	6.60%	201,637
Dec 2, 2025	10.41	10.56	10.22	10.31	10.31	-0.19%	148,210
Dec 1, 2025	10.78	10.80	10.10	10.33	10.33	-5.49%	288,208
Nov 28, 2025	10.66	10.98	10.66	10.93	10.93	3.21%	95,200
Nov 26, 2025	10.60	10.84	10.56	10.59	10.59	-0.28%	127,966
Nov 25, 2025	10.51	10.86	10.22	10.62	10.62	1.63%	156,652
Nov 24, 2025	10.46	10.68	10.06	10.45	10.45	0.29%	204,880
Nov 21, 2025	9.95	10.65	9.72	10.42	10.42	4.62%	317,587
Nov 20, 2025	10.55	10.89	9.94	9.96	9.96	-2.83%	226,799
Nov 19, 2025	10.52	10.81	10.10	10.25	10.25	-2.66%	176,983
Nov 18, 2025	10.75	10.99	10.40	10.53	10.53	-2.86%	187,718
Nov 17, 2025	11.12	11.46	10.69	10.84	10.84	-3.82%	274,251
Nov 14, 2025	11.23	11.69	11.02	11.27	11.27	-2.93%	271,573
Nov 13, 2025	12.29	12.39	11.43	11.61	11.61	-6.75%	385,447
Nov 12, 2025	12.99	13.26	12.36	12.45	12.45	-3.64%	239,067
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%	163,882