Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
8.69
-0.26 (-2.91%)
At close: Mar 28, 2025, 4:00 PM
8.66
-0.03 (-0.35%)
After-hours: Mar 28, 2025, 5:28 PM EDT
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.91 | 8.99 | 8.60 | 8.69 | 8.69 | -2.91% | 85,881 |
| Mar 27, 2025 | 9.19 | 9.37 | 8.92 | 8.95 | 8.95 | -3.76% | 70,836 |
| Mar 26, 2025 | 9.47 | 9.54 | 9.12 | 9.30 | 9.30 | -2.62% | 59,510 |
| Mar 25, 2025 | 9.47 | 9.68 | 9.44 | 9.55 | 9.55 | -0.52% | 71,285 |
| Mar 24, 2025 | 9.51 | 9.91 | 9.36 | 9.60 | 9.60 | 2.56% | 91,632 |
| Mar 21, 2025 | 9.39 | 9.55 | 9.25 | 9.36 | 9.36 | -1.99% | 82,378 |
| Mar 20, 2025 | 9.29 | 9.67 | 9.18 | 9.55 | 9.55 | 0.42% | 60,581 |
| Mar 19, 2025 | 9.49 | 9.58 | 9.23 | 9.51 | 9.51 | 0.85% | 78,293 |
| Mar 18, 2025 | 9.64 | 9.64 | 9.28 | 9.43 | 9.43 | -3.18% | 87,259 |
| Mar 17, 2025 | 9.70 | 9.95 | 9.53 | 9.74 | 9.74 | 0.41% | 144,080 |
| Mar 14, 2025 | 9.34 | 9.73 | 9.18 | 9.70 | 9.70 | 6.71% | 116,819 |
| Mar 13, 2025 | 9.48 | 9.59 | 8.81 | 9.09 | 9.09 | -4.72% | 103,362 |
| Mar 12, 2025 | 9.48 | 9.90 | 9.34 | 9.54 | 9.54 | 2.47% | 123,878 |
| Mar 11, 2025 | 8.91 | 9.43 | 8.85 | 9.31 | 9.31 | 4.14% | 116,057 |
| Mar 10, 2025 | 9.11 | 9.11 | 8.46 | 8.94 | 8.94 | -4.89% | 274,049 |
| Mar 7, 2025 | 9.06 | 9.59 | 8.76 | 9.40 | 9.40 | 3.30% | 149,733 |
| Mar 6, 2025 | 9.48 | 9.97 | 8.97 | 9.10 | 9.10 | -4.21% | 171,823 |
| Mar 5, 2025 | 9.62 | 9.62 | 9.13 | 9.50 | 9.50 | -0.73% | 127,757 |
| Mar 4, 2025 | 9.16 | 10.10 | 8.99 | 9.57 | 9.57 | 0.63% | 238,699 |
| Mar 3, 2025 | 10.65 | 10.66 | 9.30 | 9.51 | 9.51 | -9.60% | 350,608 |
| Feb 28, 2025 | 10.70 | 10.87 | 10.25 | 10.52 | 10.52 | -1.22% | 125,149 |
| Feb 27, 2025 | 11.16 | 11.31 | 10.65 | 10.65 | 10.65 | -3.97% | 206,460 |
| Feb 26, 2025 | 10.62 | 11.18 | 10.60 | 11.09 | 11.09 | 4.52% | 176,072 |
| Feb 25, 2025 | 11.84 | 11.84 | 10.37 | 10.61 | 10.61 | -9.86% | 242,718 |
| Feb 24, 2025 | 12.03 | 12.21 | 10.50 | 11.77 | 11.77 | -3.45% | 313,113 |
| Feb 21, 2025 | 12.77 | 14.39 | 12.14 | 12.19 | 12.19 | -2.56% | 458,411 |
| 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 |