Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
7.65
+0.33 (4.51%)
At close: Jun 18, 2025, 4:00 PM
7.64
-0.01 (-0.13%)
After-hours: Jun 18, 2025, 6:57 PM EDT
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 7.34 | 7.68 | 7.28 | 7.65 | 7.65 | 4.51% | 127,886 |
| Jun 17, 2025 | 7.42 | 7.43 | 7.14 | 7.32 | 7.32 | -1.35% | 88,684 |
| Jun 16, 2025 | 7.05 | 7.49 | 7.05 | 7.42 | 7.42 | 6.30% | 93,258 |
| Jun 13, 2025 | 7.26 | 7.36 | 6.95 | 6.98 | 6.98 | -5.03% | 162,490 |
| Jun 12, 2025 | 7.33 | 7.54 | 7.33 | 7.35 | 7.35 | 0.27% | 80,309 |
| Jun 11, 2025 | 7.65 | 7.73 | 7.33 | 7.33 | 7.33 | -3.43% | 76,026 |
| Jun 10, 2025 | 7.77 | 7.84 | 7.57 | 7.59 | 7.59 | -1.04% | 59,055 |
| Jun 9, 2025 | 7.69 | 7.86 | 7.57 | 7.67 | 7.67 | 0.13% | 104,066 |
| Jun 6, 2025 | 7.67 | 7.86 | 7.66 | 7.66 | 7.66 | 2.00% | 81,624 |
| Jun 5, 2025 | 7.75 | 7.82 | 7.49 | 7.51 | 7.51 | -2.97% | 101,737 |
| Jun 4, 2025 | 7.39 | 7.75 | 7.32 | 7.74 | 7.74 | 3.89% | 200,488 |
| Jun 3, 2025 | 7.38 | 7.78 | 7.21 | 7.45 | 7.45 | 1.09% | 96,457 |
| Jun 2, 2025 | 7.46 | 7.55 | 7.26 | 7.37 | 7.37 | -1.47% | 105,349 |
| May 30, 2025 | 7.67 | 7.86 | 7.43 | 7.48 | 7.48 | -3.11% | 92,573 |
| May 29, 2025 | 7.84 | 8.07 | 7.72 | 7.72 | 7.72 | -0.64% | 127,773 |
| May 28, 2025 | 8.51 | 8.51 | 7.77 | 7.77 | 7.77 | -9.02% | 131,034 |
| May 27, 2025 | 8.32 | 8.91 | 8.25 | 8.54 | 8.54 | 4.91% | 152,857 |
| May 23, 2025 | 8.10 | 8.29 | 7.89 | 8.14 | 8.14 | -1.21% | 98,684 |
| May 22, 2025 | 8.48 | 8.71 | 8.24 | 8.24 | 8.24 | -3.06% | 90,139 |
| May 21, 2025 | 8.80 | 8.85 | 8.44 | 8.50 | 8.50 | -4.17% | 125,142 |
| May 20, 2025 | 8.89 | 9.16 | 8.52 | 8.87 | 8.87 | -1.33% | 157,840 |
| May 19, 2025 | 7.61 | 9.14 | 7.58 | 8.99 | 8.99 | 16.45% | 286,477 |
| May 16, 2025 | 7.71 | 7.93 | 7.69 | 7.72 | 7.72 | -0.13% | 93,809 |
| May 15, 2025 | 7.83 | 7.97 | 7.68 | 7.73 | 7.73 | -1.28% | 77,752 |
| May 14, 2025 | 7.89 | 8.14 | 7.75 | 7.83 | 7.83 | -0.25% | 100,903 |
| May 13, 2025 | 7.89 | 7.91 | 7.61 | 7.85 | 7.85 | 0.13% | 166,248 |
| May 12, 2025 | 8.00 | 8.23 | 7.67 | 7.84 | 7.84 | -0.63% | 127,191 |
| May 9, 2025 | 8.00 | 8.03 | 7.03 | 7.89 | 7.89 | -6.96% | 321,343 |
| May 8, 2025 | 8.32 | 8.87 | 8.24 | 8.48 | 8.48 | 3.54% | 190,039 |
| May 7, 2025 | 8.35 | 8.86 | 8.09 | 8.19 | 8.19 | -1.80% | 105,881 |
| May 6, 2025 | 8.00 | 8.56 | 8.00 | 8.34 | 8.34 | 2.96% | 44,116 |
| May 5, 2025 | 8.05 | 8.27 | 8.05 | 8.10 | 8.10 | -1.70% | 56,411 |
| May 2, 2025 | 8.31 | 8.60 | 8.21 | 8.24 | 8.24 | 0.12% | 77,517 |
| May 1, 2025 | 8.29 | 8.59 | 8.13 | 8.23 | 8.23 | 1.11% | 100,342 |
| Apr 30, 2025 | 8.20 | 8.32 | 8.00 | 8.14 | 8.14 | -3.33% | 98,364 |
| Apr 29, 2025 | 8.48 | 8.50 | 8.27 | 8.42 | 8.42 | -1.75% | 85,155 |
| Apr 28, 2025 | 8.29 | 8.59 | 8.28 | 8.57 | 8.57 | 3.00% | 84,295 |
| Apr 25, 2025 | 8.40 | 8.43 | 8.25 | 8.32 | 8.32 | -2.23% | 57,555 |
| Apr 24, 2025 | 7.93 | 8.54 | 7.93 | 8.51 | 8.51 | 7.59% | 82,002 |
| Apr 23, 2025 | 7.92 | 8.33 | 7.91 | 7.91 | 7.91 | 4.49% | 137,208 |
| Apr 22, 2025 | 7.07 | 7.57 | 7.05 | 7.57 | 7.57 | 8.92% | 78,689 |
| Apr 21, 2025 | 7.16 | 7.27 | 6.80 | 6.95 | 6.95 | -4.66% | 75,123 |
| Apr 17, 2025 | 7.28 | 7.45 | 7.25 | 7.29 | 7.29 | - | 55,879 |
| Apr 16, 2025 | 7.12 | 7.33 | 7.08 | 7.29 | 7.29 | 0.55% | 61,956 |
| Apr 15, 2025 | 7.43 | 7.65 | 7.17 | 7.25 | 7.25 | -2.42% | 83,548 |
| Apr 14, 2025 | 7.50 | 7.60 | 7.26 | 7.43 | 7.43 | 2.34% | 67,906 |
| Apr 11, 2025 | 7.11 | 7.45 | 6.95 | 7.26 | 7.26 | 1.54% | 87,162 |
| Apr 10, 2025 | 7.40 | 7.66 | 7.11 | 7.15 | 7.15 | -5.67% | 117,030 |
| Apr 9, 2025 | 6.77 | 7.81 | 6.66 | 7.58 | 7.58 | 10.50% | 223,019 |
| Apr 8, 2025 | 7.48 | 7.48 | 6.69 | 6.86 | 6.86 | -1.44% | 135,148 |