Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.13	10.57	9.91	10.48	10.48	6.40%	144,862
Feb 5, 2026	9.62	9.90	9.16	9.85	9.85	1.03%	254,527
Feb 4, 2026	10.59	10.85	9.54	9.75	9.75	-6.97%	182,690
Feb 3, 2026	11.30	11.58	10.23	10.48	10.48	-5.92%	180,732
Feb 2, 2026	10.79	11.40	10.70	11.14	11.14	2.30%	104,634
Jan 30, 2026	10.73	11.31	10.73	10.89	10.89	-1.09%	152,221
Jan 29, 2026	11.14	11.29	10.64	11.01	11.01	-1.70%	106,180
Jan 28, 2026	11.00	11.31	10.83	11.20	11.20	2.66%	139,039
Jan 27, 2026	10.83	11.01	10.56	10.91	10.91	0.37%	210,958
Jan 26, 2026	11.34	11.57	10.73	10.87	10.87	-4.48%	220,197
Jan 23, 2026	12.13	12.18	11.36	11.38	11.38	-6.03%	132,758
Jan 22, 2026	11.90	12.71	11.86	12.11	12.11	2.98%	198,757
Jan 21, 2026	12.12	12.31	11.49	11.76	11.76	-1.67%	145,677
Jan 20, 2026	11.67	12.38	11.64	11.96	11.96	-1.32%	210,411
Jan 16, 2026	11.78	12.30	11.24	12.12	12.12	3.77%	248,834
Jan 15, 2026	10.92	11.84	10.86	11.68	11.68	9.36%	412,521
Jan 14, 2026	10.60	10.80	10.30	10.68	10.68	0.56%	97,942
Jan 13, 2026	10.87	10.87	10.51	10.62	10.62	-2.03%	95,460
Jan 12, 2026	10.42	11.01	10.37	10.84	10.84	3.93%	147,297
Jan 9, 2026	10.36	10.60	10.12	10.43	10.43	1.36%	154,299
Jan 8, 2026	10.10	10.31	9.87	10.29	10.29	0.98%	126,207
Jan 7, 2026	10.64	10.75	10.11	10.19	10.19	-4.77%	130,198
Jan 6, 2026	10.19	10.97	10.16	10.70	10.70	5.00%	155,809
Jan 5, 2026	10.18	10.42	10.01	10.19	10.19	0.79%	163,455
Jan 2, 2026	10.40	10.60	9.87	10.11	10.11	-1.56%	166,940
Dec 31, 2025	10.45	10.52	10.23	10.27	10.27	-1.44%	160,480
Dec 30, 2025	10.54	10.70	10.39	10.42	10.42	-1.23%	173,928
Dec 29, 2025	10.60	10.92	10.53	10.55	10.55	-1.77%	221,718
Dec 26, 2025	10.68	10.97	10.57	10.74	10.74	-0.74%	133,580
Dec 24, 2025	10.68	10.87	10.68	10.82	10.82	1.31%	77,330
Dec 23, 2025	10.55	10.90	10.50	10.68	10.68	0.75%	159,985
Dec 22, 2025	10.72	11.04	10.54	10.60	10.60	-1.03%	182,568
Dec 19, 2025	10.90	11.10	10.70	10.71	10.71	-1.38%	286,227
Dec 18, 2025	11.30	11.43	10.54	10.86	10.86	-2.51%	258,652
Dec 17, 2025	11.79	12.04	11.08	11.14	11.14	-5.03%	231,326
Dec 16, 2025	12.00	12.21	11.58	11.73	11.73	-3.06%	143,471
Dec 15, 2025	11.79	12.98	11.67	12.10	12.10	5.58%	224,985
Dec 12, 2025	12.18	12.26	11.44	11.46	11.46	-6.07%	130,604
Dec 11, 2025	11.58	12.25	11.49	12.20	12.20	4.45%	239,449
Dec 10, 2025	11.35	11.85	11.07	11.68	11.68	2.37%	274,162
Dec 9, 2025	11.74	11.94	11.38	11.41	11.41	-2.98%	168,350
Dec 8, 2025	11.80	11.91	11.46	11.76	11.76	0.26%	152,146
Dec 5, 2025	11.64	11.96	11.61	11.73	11.73	1.65%	175,036
Dec 4, 2025	10.91	11.69	10.80	11.54	11.54	5.00%	299,403
Dec 3, 2025	10.46	11.03	10.16	10.99	10.99	6.60%	201,637
Dec 2, 2025	10.41	10.56	10.22	10.31	10.31	-0.19%	148,210
Dec 1, 2025	10.78	10.80	10.10	10.33	10.33	-5.49%	288,208
Nov 28, 2025	10.66	10.98	10.66	10.93	10.93	3.21%	95,200
Nov 26, 2025	10.60	10.84	10.56	10.59	10.59	-0.28%	127,966
Nov 25, 2025	10.51	10.86	10.22	10.62	10.62	1.63%	156,652