Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
17.01
+0.37 (2.22%)
Nov 5, 2024, 2:17 PM EST - Market open
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 18.50 | 19.04 | 18.07 | 18.21 | 18.21 | -1.83% | 176,809 |
| Sep 24, 2024 | 17.30 | 18.87 | 16.93 | 18.55 | 18.55 | 8.04% | 230,414 |
| Sep 23, 2024 | 17.29 | 17.61 | 16.80 | 17.17 | 17.17 | -2.94% | 161,052 |
| Sep 20, 2024 | 18.11 | 18.24 | 17.52 | 17.69 | 17.69 | -2.32% | 157,854 |
| Sep 19, 2024 | 18.32 | 18.48 | 17.38 | 18.11 | 18.11 | 3.19% | 209,726 |
| Sep 18, 2024 | 16.80 | 18.65 | 16.73 | 17.55 | 17.55 | 4.03% | 264,518 |
| Sep 17, 2024 | 18.22 | 18.25 | 16.79 | 16.87 | 16.87 | -3.54% | 328,748 |
| Sep 16, 2024 | 17.71 | 18.00 | 16.94 | 17.49 | 17.49 | -1.58% | 192,404 |
| Sep 13, 2024 | 18.08 | 18.15 | 17.24 | 17.77 | 17.77 | -1.33% | 256,614 |
| Sep 12, 2024 | 16.45 | 18.36 | 15.82 | 18.01 | 18.01 | 10.15% | 536,813 |
| Sep 11, 2024 | 15.57 | 16.40 | 14.98 | 16.35 | 16.35 | 5.01% | 224,381 |
| Sep 10, 2024 | 15.56 | 15.98 | 15.10 | 15.57 | 15.57 | 0.06% | 190,968 |
| Sep 9, 2024 | 14.62 | 15.56 | 14.21 | 15.56 | 15.56 | 8.13% | 238,412 |
| Sep 6, 2024 | 15.02 | 15.44 | 14.23 | 14.39 | 14.39 | -3.62% | 137,322 |
| Sep 5, 2024 | 15.40 | 15.61 | 14.69 | 14.93 | 14.93 | -2.23% | 187,894 |
| Sep 4, 2024 | 13.67 | 15.35 | 13.30 | 15.27 | 15.27 | 10.73% | 316,397 |
| Sep 3, 2024 | 14.55 | 14.55 | 13.41 | 13.79 | 13.79 | -5.48% | 292,128 |
| Aug 30, 2024 | 14.00 | 14.70 | 13.60 | 14.59 | 14.59 | 5.57% | 233,455 |
| Aug 29, 2024 | 13.23 | 13.86 | 13.16 | 13.82 | 13.82 | 4.78% | 195,537 |
| Aug 28, 2024 | 13.80 | 13.89 | 12.88 | 13.19 | 13.19 | -4.00% | 162,094 |
| Aug 27, 2024 | 13.26 | 13.75 | 12.85 | 13.74 | 13.74 | 1.78% | 148,411 |
| Aug 26, 2024 | 13.23 | 13.67 | 12.85 | 13.50 | 13.50 | 3.69% | 182,885 |
| Aug 23, 2024 | 12.45 | 13.37 | 12.41 | 13.02 | 13.02 | 3.50% | 175,206 |
| Aug 22, 2024 | 12.77 | 13.02 | 12.22 | 12.58 | 12.58 | -2.71% | 113,135 |
| Aug 21, 2024 | 13.28 | 13.75 | 12.67 | 12.93 | 12.93 | -1.75% | 200,683 |
| Aug 20, 2024 | 13.30 | 13.30 | 12.27 | 13.16 | 13.16 | 0.61% | 191,468 |
| Aug 19, 2024 | 12.02 | 13.08 | 11.93 | 13.08 | 13.08 | 9.55% | 226,419 |
| Aug 16, 2024 | 11.65 | 12.32 | 11.57 | 11.94 | 11.94 | 1.79% | 187,529 |
| Aug 15, 2024 | 11.59 | 11.89 | 11.37 | 11.73 | 11.73 | 5.20% | 162,029 |
| Aug 14, 2024 | 11.45 | 12.12 | 11.10 | 11.15 | 11.15 | -2.62% | 268,724 |
| Aug 13, 2024 | 10.21 | 11.50 | 10.21 | 11.45 | 11.45 | 12.48% | 330,360 |
| Aug 12, 2024 | 10.25 | 10.82 | 10.01 | 10.18 | 10.18 | -0.29% | 191,203 |
| Aug 9, 2024 | 10.04 | 10.27 | 9.55 | 10.21 | 10.21 | 3.65% | 131,117 |
| Aug 8, 2024 | 8.85 | 10.84 | 8.85 | 9.85 | 9.85 | 23.59% | 390,173 |
| Aug 7, 2024 | 8.38 | 8.80 | 7.85 | 7.97 | 7.97 | -2.92% | 216,646 |
| Aug 6, 2024 | 8.59 | 8.61 | 8.16 | 8.21 | 8.21 | -3.75% | 86,670 |
| Aug 5, 2024 | 8.27 | 8.85 | 8.05 | 8.53 | 8.53 | -5.54% | 128,136 |
| Aug 2, 2024 | 8.82 | 9.26 | 8.52 | 9.03 | 9.03 | -2.59% | 136,088 |
| Aug 1, 2024 | 9.62 | 9.67 | 8.91 | 9.27 | 9.27 | -2.73% | 108,379 |
| Jul 31, 2024 | 9.34 | 9.94 | 9.17 | 9.53 | 9.53 | 3.81% | 94,467 |
| Jul 30, 2024 | 9.26 | 9.44 | 8.94 | 9.18 | 9.18 | -0.86% | 71,414 |
| Jul 29, 2024 | 9.70 | 9.97 | 9.01 | 9.26 | 9.26 | -5.03% | 135,283 |
| Jul 26, 2024 | 10.09 | 10.36 | 9.59 | 9.75 | 9.75 | -1.61% | 95,978 |
| Jul 25, 2024 | 9.35 | 10.00 | 9.26 | 9.91 | 9.91 | 5.88% | 108,923 |
| Jul 24, 2024 | 10.11 | 10.20 | 9.26 | 9.36 | 9.36 | -7.42% | 122,900 |
| Jul 23, 2024 | 9.98 | 10.32 | 9.89 | 10.11 | 10.11 | 2.12% | 144,126 |
| Jul 22, 2024 | 9.94 | 10.07 | 9.61 | 9.90 | 9.90 | - | 147,831 |
| Jul 19, 2024 | 10.26 | 10.37 | 9.74 | 9.90 | 9.90 | -5.98% | 143,704 |
| Jul 18, 2024 | 11.50 | 11.75 | 10.26 | 10.53 | 10.53 | -7.39% | 311,637 |
| Jul 17, 2024 | 11.86 | 12.21 | 11.34 | 11.37 | 11.37 | -6.19% | 128,257 |
| Jul 16, 2024 | 12.38 | 12.87 | 12.01 | 12.12 | 12.12 | -1.14% | 173,082 |
| Jul 15, 2024 | 12.25 | 12.29 | 11.30 | 12.26 | 12.26 | 0.08% | 243,222 |
| Jul 12, 2024 | 11.56 | 12.89 | 11.30 | 12.25 | 12.25 | 5.79% | 214,806 |
| Jul 11, 2024 | 11.16 | 11.90 | 10.98 | 11.58 | 11.58 | 5.46% | 251,214 |
| Jul 10, 2024 | 10.85 | 11.19 | 10.54 | 10.98 | 10.98 | 1.67% | 139,594 |
| Jul 9, 2024 | 10.77 | 11.99 | 10.61 | 10.80 | 10.80 | 0.28% | 173,509 |
| Jul 8, 2024 | 10.71 | 11.30 | 10.64 | 10.77 | 10.77 | -1.64% | 139,454 |
| Jul 5, 2024 | 11.66 | 12.00 | 10.00 | 10.95 | 10.95 | -6.33% | 373,881 |
| Jul 3, 2024 | 11.74 | 12.45 | 11.56 | 11.69 | 11.69 | 0.69% | 161,532 |
| Jul 2, 2024 | 12.60 | 12.60 | 11.00 | 11.61 | 11.61 | -9.37% | 464,842 |
| Jul 1, 2024 | 10.84 | 13.42 | 10.25 | 12.81 | 12.81 | 20.17% | 836,236 |
| Jun 28, 2024 | 10.55 | 10.87 | 9.92 | 10.66 | 10.66 | 2.30% | 165,081 |
| Jun 27, 2024 | 10.50 | 10.61 | 9.90 | 10.42 | 10.42 | 1.17% | 94,282 |
| Jun 26, 2024 | 10.28 | 10.65 | 9.78 | 10.30 | 10.30 | 1.28% | 115,351 |
| Jun 25, 2024 | 10.06 | 10.49 | 9.70 | 10.17 | 10.17 | - | 146,796 |
| Jun 24, 2024 | 9.48 | 11.00 | 9.47 | 10.17 | 10.17 | 6.49% | 327,878 |
| Jun 21, 2024 | 9.60 | 9.72 | 9.12 | 9.55 | 9.55 | 2.52% | 231,564 |
| Jun 20, 2024 | 8.75 | 9.51 | 8.70 | 9.32 | 9.32 | 6.70% | 153,900 |
| Jun 18, 2024 | 8.16 | 9.07 | 7.91 | 8.73 | 8.73 | 5.69% | 144,064 |
| Jun 17, 2024 | 8.96 | 9.12 | 8.18 | 8.26 | 8.26 | -10.12% | 201,003 |
| Jun 14, 2024 | 9.69 | 9.93 | 9.06 | 9.19 | 9.19 | -3.97% | 300,989 |
| Jun 13, 2024 | 8.38 | 9.74 | 8.21 | 9.57 | 9.57 | 15.16% | 282,875 |