Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
16.23
+0.78 (5.05%)
At close: Oct 8, 2025, 4:00 PM EDT
16.50
+0.27 (1.66%)
After-hours: Oct 8, 2025, 6:20 PM EDT

Inseego Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.4616.8615.4616.2316.235.05%471,269
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
Sep 17, 202512.9812.9812.5612.7212.72-0.86%161,631
Sep 16, 202513.0013.1812.6912.8312.83-1.46%240,324
Sep 15, 202513.3413.9512.9213.0213.02-2.18%482,836
Sep 12, 202513.6613.6613.1313.3113.31-3.55%290,264
Sep 11, 202513.3713.9313.1513.8013.804.07%244,370
Sep 10, 202512.8313.3212.7313.2613.263.43%246,714
Sep 9, 202512.9213.2012.7212.8212.82-1.46%199,988
Sep 8, 202513.2413.4012.9413.0113.01-1.74%215,567
Sep 5, 202513.0313.4512.8013.2413.243.36%217,345
Sep 4, 202512.9813.8012.7912.8112.81-0.85%337,124
Sep 3, 202512.9013.2812.5612.9212.92-0.15%243,619
Sep 2, 202512.4013.5412.4012.9412.944.95%472,792
Aug 29, 202512.1212.5711.8812.3312.330.41%202,175
Aug 28, 202512.4813.1411.9412.2812.28-0.73%484,230
Aug 27, 202511.6712.6711.4812.3712.376.91%678,212
Aug 26, 202511.1811.6711.1211.5711.574.14%307,391
Aug 25, 202510.9911.3810.8011.1111.110.63%222,968
Aug 22, 202510.3011.6110.1011.0411.047.60%499,363
Aug 21, 20259.6310.319.4810.2610.265.23%272,580
Aug 20, 20259.8510.429.659.759.75-0.81%324,314
Aug 19, 20259.7010.909.409.839.8311.58%1,390,148
Aug 18, 20258.628.918.588.818.812.32%223,162
Aug 15, 20258.938.938.468.618.61-1.94%111,253
Aug 14, 20259.039.138.738.788.78-4.77%197,795
Aug 13, 20258.769.388.609.229.226.59%515,223
Aug 12, 20257.208.677.178.658.6521.32%498,836
Aug 11, 20257.007.856.907.137.134.39%194,233
Aug 8, 20257.117.216.496.836.83-6.18%305,762
Aug 7, 20257.167.367.087.287.282.82%208,809
Aug 6, 20256.837.326.817.087.083.81%157,189
Aug 5, 20256.896.986.676.826.820.29%148,042
Aug 4, 20256.486.856.386.806.806.25%95,929
Aug 1, 20256.516.546.276.406.40-3.32%162,739
Jul 31, 20256.847.026.596.626.62-2.79%163,718
Jul 30, 20257.137.166.736.816.81-3.68%165,656