Skip to main content
logo
Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
10.61
-0.01 (-0.09%)
At close: Nov 26, 2025, 4:00 PM EST
10.59
-0.02 (-0.19%)
After-hours: Nov 26, 2025, 4:00 PM EST

Inseego Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202510.6010.8410.5610.5910.59-0.28%127,966
Nov 25, 202510.5110.8610.2210.6210.621.63%156,652
Nov 24, 202510.4610.6810.0610.4510.450.29%204,714
Nov 21, 20259.9510.659.7210.4210.424.62%317,407
Nov 20, 202510.5510.899.949.969.96-2.83%226,798
Nov 19, 202510.5210.8110.1010.2510.25-2.66%176,983
Nov 18, 202510.7510.9910.4010.5310.53-2.86%187,718
Nov 17, 202511.1211.4610.6910.8410.84-3.82%274,251
Nov 14, 202511.2311.6911.0211.2711.27-2.93%271,573
Nov 13, 202512.2912.3911.4311.6111.61-6.75%385,447
Nov 12, 202512.9913.2612.3612.4512.45-3.64%239,067
Nov 11, 202513.5313.5312.8512.9212.92-4.51%178,791
Nov 10, 202514.3514.6013.4213.5313.53-5.12%291,674
Nov 7, 202514.6914.9513.0014.2614.261.57%447,217
Nov 6, 202514.4414.7713.9514.0414.04-2.50%246,888
Nov 5, 202514.1614.6514.1514.4014.401.77%163,882
Nov 4, 202515.5815.6213.9314.1514.15-13.24%450,425
Nov 3, 202516.8016.8816.1116.3116.31-1.98%297,894
Oct 31, 202516.3816.7916.1816.6416.641.90%278,549
Oct 30, 202515.9116.5915.6216.3316.331.62%317,591
Oct 29, 202515.7616.2815.6016.0716.071.97%317,485
Oct 28, 202515.1816.2715.0615.7615.763.34%302,839
Oct 27, 202515.0015.5814.9915.2515.253.46%273,217
Oct 24, 202515.2015.5114.6114.7414.74-1.27%231,546
Oct 23, 202514.2215.1814.1114.9314.936.26%297,872
Oct 22, 202514.5614.8413.1614.0514.05-4.29%474,302
Oct 21, 202514.5114.8514.1314.6814.680.07%319,589
Oct 20, 202514.5014.9314.2114.6714.673.02%323,279
Oct 17, 202515.9516.3514.2014.2414.24-10.83%507,270
Oct 16, 202515.6916.0615.1915.9715.972.24%215,982
Oct 15, 202515.7016.1315.0515.6215.623.65%356,388
Oct 14, 202514.3415.6014.2515.0715.072.24%288,189
Oct 13, 202514.6415.5014.4214.7414.742.57%396,192
Oct 10, 202516.4416.4414.3414.3714.37-12.38%361,627
Oct 9, 202516.1716.6115.7916.4016.401.05%311,226
Oct 8, 202515.4616.8615.4616.2316.235.05%471,679
Oct 7, 202516.6016.8215.3215.4515.45-6.59%417,873
Oct 6, 202518.0418.1116.5316.5416.54-4.28%677,548
Oct 3, 202516.7017.7016.6317.2817.284.73%410,903
Oct 2, 202515.9716.6015.6116.5016.504.70%387,833
Oct 1, 202514.7915.8814.6815.7615.765.28%429,572
Sep 30, 202514.6915.0414.2514.9714.971.08%423,283
Sep 29, 202514.6014.9314.5214.8114.812.78%223,043
Sep 26, 202514.1914.7013.7414.4114.412.27%314,208
Sep 25, 202513.9314.7213.8814.0914.09-0.70%328,893
Sep 24, 202513.8514.3413.3014.1914.192.75%355,858
Sep 23, 202513.4414.7613.4413.8113.812.98%501,981
Sep 22, 202513.4013.6613.2013.4113.41-273,937
Sep 19, 202513.1313.5612.9413.4113.412.84%418,969
Sep 18, 202512.9913.6412.8413.0413.042.52%305,329