Skip to main content
Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
10.81
-0.07 (-0.64%)
At close: Dec 20, 2024, 4:00 PM
11.00
+0.19 (1.76%)
After-hours: Dec 20, 2024, 4:55 PM EST

Inseego Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.5611.0710.5610.8110.81-0.64%255,737
Dec 19, 202411.0111.7210.8710.8810.88-2.68%163,730
Dec 18, 202411.0411.8711.0411.1811.181.54%229,400
Dec 17, 202410.9911.0810.7711.0111.01-0.99%109,408
Dec 16, 202410.6811.1910.6811.1211.121.55%124,629
Dec 13, 202411.2311.4010.8610.9510.95-2.32%92,900
Dec 12, 202410.8711.5010.8011.2111.212.56%122,900
Dec 11, 202410.6511.0910.3610.9310.933.02%108,400
Dec 10, 202410.3310.8010.2610.6110.611.53%143,923
Dec 9, 202410.9711.0610.3910.4510.45-4.91%185,828
Dec 6, 202410.9111.3210.8410.9910.99-0.45%173,682
Dec 5, 202412.1012.1310.9311.0411.04-10.39%278,778
Dec 4, 202412.7012.8312.0712.3212.32-3.22%147,200
Dec 3, 202412.2412.9611.8812.7312.733.58%237,559
Dec 2, 202411.9812.6411.9812.2912.292.93%276,133
Nov 29, 202412.0312.4211.9411.9411.94-0.33%86,000
Nov 27, 202412.4412.5811.8211.9811.98-2.12%136,639
Nov 26, 202412.4912.7812.1112.2412.24-2.78%144,319
Nov 25, 202412.0312.8311.6812.5912.593.45%251,836
Nov 22, 202412.2612.5712.0312.1712.17-0.33%126,046
Nov 21, 202412.4212.6011.9012.2112.21-1.69%197,097
Nov 20, 202412.8012.8412.2512.4212.42-3.04%193,700
Nov 19, 202412.7813.2412.5012.8112.81-0.23%241,596
Nov 18, 202412.2013.4812.2012.8412.848.08%416,000
Nov 15, 202411.8212.8011.5511.8811.88-3.49%360,043
Nov 14, 202411.4413.1211.4012.3112.3113.67%909,700
Nov 13, 202413.6013.9510.5210.8310.83-40.36%1,583,400
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%166,500
Nov 4, 202417.1117.3116.5216.6416.64-4.26%122,100
Nov 1, 202416.8617.4216.7017.3817.383.21%136,584
Oct 31, 202417.4517.4516.1216.8416.84-4.59%335,600
Oct 30, 202417.7818.4117.5917.6517.65-1.73%165,167
Oct 29, 202419.8120.1117.8717.9617.96-9.48%251,644
Oct 28, 202419.7720.3119.6619.8419.841.02%141,800
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%127,400
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%311,200
Oct 8, 202416.6017.6016.2517.5617.565.72%163,100
Oct 7, 202416.4016.7216.1316.6116.610.79%106,918
Oct 4, 202416.2016.5115.6516.4816.482.62%135,621
Oct 3, 202416.0916.3615.6616.0616.06-0.86%80,136
Oct 2, 202415.8316.6115.3116.2016.200.81%127,100
Oct 1, 202416.3116.5215.9216.0716.07-1.59%121,100
Sep 30, 202417.5317.8315.8216.3316.33-6.63%268,208
Sep 27, 202417.7517.8216.9217.4917.49-1.24%189,400
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, 202417.3018.8716.9218.5518.558.04%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%224,400
Sep 10, 202415.5615.9815.1015.5715.570.06%191,000
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%187,900
Sep 4, 202413.6715.3513.3015.2715.2710.73%324,048
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%162,100
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%200,700
Aug 20, 202413.3013.3012.2713.1613.160.61%191,500
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%330,400
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