Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
11.14
-0.59 (-5.03%)
Dec 17, 2025, 4:00 PM EST - Market closed
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 11.79 | 12.04 | 11.08 | 11.14 | 11.14 | -5.03% | 231,305 |
| Dec 16, 2025 | 12.00 | 12.21 | 11.58 | 11.73 | 11.73 | -3.06% | 143,035 |
| Dec 15, 2025 | 11.79 | 12.98 | 11.67 | 12.10 | 12.10 | 5.58% | 224,868 |
| Dec 12, 2025 | 12.18 | 12.26 | 11.44 | 11.46 | 11.46 | -6.07% | 130,580 |
| Dec 11, 2025 | 11.58 | 12.25 | 11.49 | 12.20 | 12.20 | 4.45% | 239,048 |
| Dec 10, 2025 | 11.35 | 11.85 | 11.07 | 11.68 | 11.68 | 2.37% | 274,090 |
| 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% | 175,025 |
| Dec 4, 2025 | 10.91 | 11.69 | 10.80 | 11.54 | 11.54 | 5.00% | 299,270 |
| 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% | 288,129 |
| Nov 28, 2025 | 10.66 | 10.98 | 10.66 | 10.93 | 10.93 | 3.21% | 95,089 |
| 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 |
| Nov 24, 2025 | 10.46 | 10.68 | 10.06 | 10.45 | 10.45 | 0.29% | 204,714 |
| Nov 21, 2025 | 9.95 | 10.65 | 9.72 | 10.42 | 10.42 | 4.62% | 317,407 |
| Nov 20, 2025 | 10.55 | 10.89 | 9.94 | 9.96 | 9.96 | -2.83% | 226,798 |
| Nov 19, 2025 | 10.52 | 10.81 | 10.10 | 10.25 | 10.25 | -2.66% | 176,983 |
| Nov 18, 2025 | 10.75 | 10.99 | 10.40 | 10.53 | 10.53 | -2.86% | 187,718 |
| Nov 17, 2025 | 11.12 | 11.46 | 10.69 | 10.84 | 10.84 | -3.82% | 274,251 |
| Nov 14, 2025 | 11.23 | 11.69 | 11.02 | 11.27 | 11.27 | -2.93% | 271,573 |
| Nov 13, 2025 | 12.29 | 12.39 | 11.43 | 11.61 | 11.61 | -6.75% | 385,447 |
| Nov 12, 2025 | 12.99 | 13.26 | 12.36 | 12.45 | 12.45 | -3.64% | 239,067 |
| Nov 11, 2025 | 13.53 | 13.53 | 12.85 | 12.92 | 12.92 | -4.51% | 178,791 |
| Nov 10, 2025 | 14.35 | 14.60 | 13.42 | 13.53 | 13.53 | -5.12% | 291,674 |
| Nov 7, 2025 | 14.69 | 14.95 | 13.00 | 14.26 | 14.26 | 1.57% | 447,217 |
| Nov 6, 2025 | 14.44 | 14.77 | 13.95 | 14.04 | 14.04 | -2.50% | 246,888 |
| Nov 5, 2025 | 14.16 | 14.65 | 14.15 | 14.40 | 14.40 | 1.77% | 163,882 |
| Nov 4, 2025 | 15.58 | 15.62 | 13.93 | 14.15 | 14.15 | -13.24% | 450,425 |
| Nov 3, 2025 | 16.80 | 16.88 | 16.11 | 16.31 | 16.31 | -1.98% | 297,894 |
| Oct 31, 2025 | 16.38 | 16.79 | 16.18 | 16.64 | 16.64 | 1.90% | 278,549 |
| Oct 30, 2025 | 15.91 | 16.59 | 15.62 | 16.33 | 16.33 | 1.62% | 317,591 |
| Oct 29, 2025 | 15.76 | 16.28 | 15.60 | 16.07 | 16.07 | 1.97% | 317,485 |
| Oct 28, 2025 | 15.18 | 16.27 | 15.06 | 15.76 | 15.76 | 3.34% | 302,839 |
| Oct 27, 2025 | 15.00 | 15.58 | 14.99 | 15.25 | 15.25 | 3.46% | 273,217 |
| Oct 24, 2025 | 15.20 | 15.51 | 14.61 | 14.74 | 14.74 | -1.27% | 231,546 |
| Oct 23, 2025 | 14.22 | 15.18 | 14.11 | 14.93 | 14.93 | 6.26% | 297,872 |
| Oct 22, 2025 | 14.56 | 14.84 | 13.16 | 14.05 | 14.05 | -4.29% | 474,302 |
| Oct 21, 2025 | 14.51 | 14.85 | 14.13 | 14.68 | 14.68 | 0.07% | 319,589 |
| Oct 20, 2025 | 14.50 | 14.93 | 14.21 | 14.67 | 14.67 | 3.02% | 323,279 |
| Oct 17, 2025 | 15.95 | 16.35 | 14.20 | 14.24 | 14.24 | -10.83% | 507,270 |
| Oct 16, 2025 | 15.69 | 16.06 | 15.19 | 15.97 | 15.97 | 2.24% | 215,982 |
| Oct 15, 2025 | 15.70 | 16.13 | 15.05 | 15.62 | 15.62 | 3.65% | 356,388 |
| Oct 14, 2025 | 14.34 | 15.60 | 14.25 | 15.07 | 15.07 | 2.24% | 288,189 |
| Oct 13, 2025 | 14.64 | 15.50 | 14.42 | 14.74 | 14.74 | 2.57% | 396,192 |
| Oct 10, 2025 | 16.44 | 16.44 | 14.34 | 14.37 | 14.37 | -12.38% | 361,627 |
| Oct 9, 2025 | 16.17 | 16.61 | 15.79 | 16.40 | 16.40 | 1.05% | 311,226 |
| Oct 8, 2025 | 15.46 | 16.86 | 15.46 | 16.23 | 16.23 | 5.05% | 471,679 |