Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
7.36
+0.11 (1.52%)
At close: Jul 25, 2025, 4:00 PM
7.36
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.29 | 7.42 | 7.19 | 7.36 | 7.36 | 1.52% | 159,702 |
| Jul 24, 2025 | 7.52 | 7.55 | 7.24 | 7.25 | 7.25 | -3.59% | 85,524 |
| Jul 23, 2025 | 7.40 | 7.66 | 7.40 | 7.52 | 7.52 | 1.62% | 71,041 |
| Jul 22, 2025 | 7.42 | 7.56 | 7.29 | 7.40 | 7.40 | -0.67% | 85,333 |
| Jul 21, 2025 | 7.41 | 7.80 | 7.41 | 7.45 | 7.45 | 1.36% | 113,643 |
| Jul 18, 2025 | 7.28 | 7.46 | 7.18 | 7.35 | 7.35 | 2.23% | 113,349 |
| Jul 17, 2025 | 7.48 | 7.70 | 7.15 | 7.19 | 7.19 | -3.75% | 162,881 |
| Jul 16, 2025 | 7.58 | 7.78 | 7.34 | 7.47 | 7.47 | -0.66% | 169,037 |
| Jul 15, 2025 | 7.76 | 7.82 | 7.49 | 7.52 | 7.52 | -1.96% | 123,297 |
| Jul 14, 2025 | 7.82 | 7.91 | 7.62 | 7.67 | 7.67 | -2.17% | 105,270 |
| Jul 11, 2025 | 7.99 | 8.01 | 7.75 | 7.84 | 7.84 | -2.61% | 103,530 |
| Jul 10, 2025 | 8.21 | 8.37 | 7.99 | 8.05 | 8.05 | -1.95% | 152,973 |
| Jul 9, 2025 | 8.23 | 8.39 | 8.04 | 8.21 | 8.21 | -0.48% | 84,589 |
| Jul 8, 2025 | 8.27 | 8.50 | 8.19 | 8.25 | 8.25 | -0.12% | 87,237 |
| Jul 7, 2025 | 8.56 | 8.74 | 8.26 | 8.26 | 8.26 | -4.84% | 108,253 |
| Jul 3, 2025 | 8.75 | 8.81 | 8.61 | 8.68 | 8.68 | - | 108,236 |
| Jul 2, 2025 | 8.79 | 9.07 | 8.56 | 8.68 | 8.68 | -1.70% | 177,563 |
| Jul 1, 2025 | 8.13 | 8.97 | 8.06 | 8.83 | 8.83 | 7.16% | 314,612 |
| Jun 30, 2025 | 8.61 | 8.80 | 8.07 | 8.24 | 8.24 | -3.63% | 235,701 |
| Jun 27, 2025 | 8.22 | 8.57 | 8.12 | 8.55 | 8.55 | 3.76% | 1,688,443 |
| Jun 26, 2025 | 8.28 | 8.39 | 8.14 | 8.24 | 8.24 | 0.12% | 129,803 |
| Jun 25, 2025 | 8.25 | 8.36 | 7.97 | 8.23 | 8.23 | - | 169,691 |
| Jun 24, 2025 | 7.70 | 8.30 | 7.63 | 8.23 | 8.23 | 8.01% | 294,048 |
| Jun 23, 2025 | 7.44 | 7.63 | 7.19 | 7.62 | 7.62 | 1.74% | 158,768 |
| Jun 20, 2025 | 7.70 | 7.77 | 7.34 | 7.49 | 7.49 | -2.09% | 177,354 |
| Jun 18, 2025 | 7.34 | 7.68 | 7.28 | 7.65 | 7.65 | 4.51% | 128,009 |
| 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 |