Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
12.42
-0.39 (-3.01%)
Nov 20, 2024, 4:00 PM EST - Market closed

Inseego Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.8012.8412.2512.4212.42-3.01%193,672
Nov 19, 202412.7813.2412.5012.8112.81-0.27%241,596
Nov 18, 202412.2013.4812.2012.8412.848.08%415,978
Nov 15, 202411.8212.8011.5511.8811.88-3.49%360,043
Nov 14, 202411.4413.1211.4012.3112.3113.67%909,650
Nov 13, 202413.6013.9510.5210.8310.83-40.36%1,583,392
Nov 12, 202419.7319.7418.0518.1618.16-7.63%352,216
Nov 11, 202418.5019.7517.7119.6619.668.02%216,108
Nov 8, 202417.0618.5116.7518.2018.206.68%238,138
Nov 7, 202416.5017.3916.1017.0617.064.79%271,085
Nov 6, 202417.4817.4816.1116.2816.28-4.52%203,791
Nov 5, 202416.6317.5416.6317.0517.052.46%166,468
Nov 4, 202417.1117.3116.5216.6416.64-4.26%122,089
Nov 1, 202416.8617.4216.7017.3817.383.21%136,584
Oct 31, 202417.4517.4516.1216.8416.84-4.59%335,579
Oct 30, 202417.7818.4117.5917.6517.65-1.73%165,162
Oct 29, 202419.8120.1117.8717.9617.96-9.48%251,644
Oct 28, 202419.7720.3119.6619.8419.841.02%141,755
Oct 25, 202419.7720.3719.5419.6419.64-0.51%135,884
Oct 24, 202419.4019.8619.0719.7419.742.49%97,104
Oct 23, 202419.5519.7418.7919.2619.26-1.33%110,034
Oct 22, 202419.5820.0819.4019.5219.52-0.76%69,536
Oct 21, 202419.3819.6719.0719.6719.671.86%93,901
Oct 18, 202419.9620.5018.6119.3119.31-1.88%208,128
Oct 17, 202419.7419.7418.8319.6819.680.25%160,707
Oct 16, 202418.5520.6718.3119.6319.636.34%266,759
Oct 15, 202418.5318.7618.2318.4618.46-1.39%127,378
Oct 14, 202419.5319.5818.5318.7218.72-4.20%155,700
Oct 11, 202418.9619.9718.8319.5419.543.83%181,328
Oct 10, 202419.0719.1018.3018.8218.82-1.98%155,103
Oct 9, 202417.7119.6517.4119.2019.209.34%311,184
Oct 8, 202416.6017.6016.2517.5617.565.72%163,091
Oct 7, 202416.4016.7216.1316.6116.610.79%106,918
Oct 4, 202416.2016.5115.6516.4816.482.62%135,621
Oct 3, 202416.0916.3615.6616.0616.06-0.83%80,136
Oct 2, 202415.8316.6115.3116.2016.200.78%127,078
Oct 1, 202416.3116.5315.9216.0716.07-1.59%121,065
Sep 30, 202417.5317.8315.8216.3316.33-6.63%268,208
Sep 27, 202417.7517.8216.9217.4917.49-1.24%189,385
Sep 26, 202418.6418.9017.5817.7117.71-2.75%149,184
Sep 25, 202418.5019.0418.0718.2118.21-1.83%176,809
Sep 24, 202417.3018.8716.9318.5518.558.04%230,414
Sep 23, 202417.2917.6116.8017.1717.17-2.94%161,052
Sep 20, 202418.1118.2417.5217.6917.69-2.32%157,854
Sep 19, 202418.3218.4817.3818.1118.113.19%209,726
Sep 18, 202416.8018.6516.7317.5517.554.03%264,518
Sep 17, 202418.2218.2516.7916.8716.87-3.54%328,748
Sep 16, 202417.7118.0016.9417.4917.49-1.58%192,404
Sep 13, 202418.0818.1517.2417.7717.77-1.33%256,614
Sep 12, 202416.4518.3615.8218.0118.0110.15%536,813
Sep 11, 202415.5716.4014.9816.3516.355.01%224,381
Sep 10, 202415.5615.9815.1015.5715.570.06%190,968
Sep 9, 202414.6215.5614.2115.5615.568.13%238,412
Sep 6, 202415.0215.4414.2314.3914.39-3.62%137,322
Sep 5, 202415.4015.6114.6914.9314.93-2.23%187,894
Sep 4, 202413.6715.3513.3015.2715.2710.73%316,397
Sep 3, 202414.5514.5513.4113.7913.79-5.48%292,128
Aug 30, 202414.0014.7013.6014.5914.595.57%233,455
Aug 29, 202413.2313.8613.1613.8213.824.78%195,537
Aug 28, 202413.8013.8912.8813.1913.19-4.00%162,094
Aug 27, 202413.2613.7512.8513.7413.741.78%148,411
Aug 26, 202413.2313.6712.8513.5013.503.69%182,885
Aug 23, 202412.4513.3712.4113.0213.023.50%175,206
Aug 22, 202412.7713.0212.2212.5812.58-2.71%113,135
Aug 21, 202413.2813.7512.6712.9312.93-1.75%200,683
Aug 20, 202413.3013.3012.2713.1613.160.61%191,468
Aug 19, 202412.0213.0811.9313.0813.089.55%226,419
Aug 16, 202411.6512.3211.5711.9411.941.79%187,529
Aug 15, 202411.5911.8911.3711.7311.735.20%162,029
Aug 14, 202411.4512.1211.1011.1511.15-2.62%268,724
Aug 13, 202410.2111.5010.2111.4511.4512.48%330,360
Aug 12, 202410.2510.8210.0110.1810.18-0.29%191,203
Aug 9, 202410.0410.279.5510.2110.213.65%131,117
Aug 8, 20248.8510.848.859.859.8523.59%390,173
Aug 7, 20248.388.807.857.977.97-2.92%216,646
Aug 6, 20248.598.618.168.218.21-3.75%86,670
Aug 5, 20248.278.858.058.538.53-5.54%128,136
Aug 2, 20248.829.268.529.039.03-2.59%136,088
Aug 1, 20249.629.678.919.279.27-2.73%108,379
Jul 31, 20249.349.949.179.539.533.81%94,467
Jul 30, 20249.269.448.949.189.18-0.86%71,414
Jul 29, 20249.709.979.019.269.26-5.03%135,283
Jul 26, 202410.0910.369.599.759.75-1.61%95,978
Jul 25, 20249.3510.009.269.919.915.88%108,923
Jul 24, 202410.1110.209.269.369.36-7.42%122,900
Jul 23, 20249.9810.329.8910.1110.112.12%144,126
Jul 22, 20249.9410.079.619.909.90-147,831
Jul 19, 202410.2610.379.749.909.90-5.98%143,704
Jul 18, 202411.5011.7510.2610.5310.53-7.39%311,637
Jul 17, 202411.8612.2111.3411.3711.37-6.19%128,257
Jul 16, 202412.3812.8712.0112.1212.12-1.14%173,082
Jul 15, 202412.2512.2911.3012.2612.260.08%243,222
Jul 12, 202411.5612.8911.3012.2512.255.79%214,806
Jul 11, 202411.1611.9010.9811.5811.585.46%251,214
Jul 10, 202410.8511.1910.5410.9810.981.67%139,594
Jul 9, 202410.7711.9910.6110.8010.800.28%173,509
Jul 8, 202410.7111.3010.6410.7710.77-1.64%139,454
Jul 5, 202411.6612.0010.0010.9510.95-6.33%373,881
Jul 3, 202411.7412.4511.5611.6911.690.69%161,532
Jul 2, 202412.6012.6011.0011.6111.61-9.37%464,842