Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
3.760
-0.240 (-6.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Inseego Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.00 | 4.06 | 3.75 | 3.76 | 3.76 | -6.00% | 406,852 |
| Sep 24, 2026 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | -2.32% | 159,350 |
| Sep 23, 2026 | 4.23 | 4.24 | 4.04 | 4.10 | 4.10 | -3.19% | 142,845 |
| Sep 22, 2026 | 4.19 | 4.26 | 4.17 | 4.23 | 4.23 | 1.20% | 184,314 |
| Sep 21, 2026 | 4.18 | 4.30 | 4.13 | 4.18 | 4.18 | 1.21% | 275,166 |
| Sep 18, 2026 | 4.10 | 4.22 | 4.04 | 4.13 | 4.13 | 1.23% | 477,100 |
| Sep 17, 2026 | 4.25 | 4.30 | 4.07 | 4.08 | 4.08 | -0.73% | 164,325 |
| Sep 16, 2026 | 4.21 | 4.22 | 4.00 | 4.11 | 4.11 | -0.72% | 220,844 |
| Sep 15, 2026 | 4.30 | 4.37 | 4.04 | 4.14 | 4.14 | -4.83% | 211,425 |
| Sep 14, 2026 | 4.35 | 4.49 | 4.28 | 4.35 | 4.35 | -2.68% | 169,705 |
| Sep 11, 2026 | 4.38 | 4.57 | 4.34 | 4.47 | 4.47 | 4.44% | 276,493 |
| Sep 10, 2026 | 4.22 | 4.40 | 4.18 | 4.28 | 4.28 | -0.47% | 167,124 |
| Sep 9, 2026 | 4.38 | 4.45 | 4.27 | 4.30 | 4.30 | -1.38% | 121,474 |
| Sep 8, 2026 | 4.31 | 4.54 | 4.26 | 4.36 | 4.36 | 2.83% | 254,128 |
| Sep 4, 2026 | 4.02 | 4.27 | 3.94 | 4.24 | 4.24 | 5.21% | 284,171 |
| Sep 3, 2026 | 4.21 | 4.22 | 4.01 | 4.03 | 4.03 | -3.36% | 212,637 |
| Sep 2, 2026 | 4.09 | 4.23 | 4.00 | 4.17 | 4.17 | 2.71% | 307,715 |
| Sep 1, 2026 | 4.13 | 4.24 | 4.00 | 4.06 | 4.06 | -2.87% | 219,459 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.14 | 4.18 | 4.18 | -5.00% | 174,914 |
| Aug 28, 2026 | 4.40 | 4.50 | 4.36 | 4.40 | 4.40 | - | 114,878 |
| Aug 27, 2026 | 4.52 | 4.64 | 4.34 | 4.40 | 4.40 | -2.65% | 141,549 |
| Aug 26, 2026 | 4.56 | 4.58 | 4.42 | 4.52 | 4.52 | -0.22% | 198,313 |
| Aug 25, 2026 | 4.42 | 4.54 | 4.39 | 4.53 | 4.53 | 3.19% | 139,996 |
| Aug 24, 2026 | 4.39 | 4.49 | 4.26 | 4.39 | 4.39 | - | 302,415 |
| Aug 21, 2026 | 4.00 | 4.43 | 3.93 | 4.39 | 4.39 | 9.20% | 552,040 |
| Aug 20, 2026 | 4.31 | 4.31 | 3.96 | 4.02 | 4.02 | -7.16% | 449,851 |
| Aug 19, 2026 | 4.38 | 4.47 | 4.28 | 4.33 | 4.33 | - | 295,676 |
| Aug 18, 2026 | 4.46 | 4.55 | 4.25 | 4.33 | 4.33 | -5.04% | 375,424 |
| Aug 17, 2026 | 4.72 | 4.82 | 4.45 | 4.56 | 4.56 | -2.77% | 424,301 |
| Aug 14, 2026 | 4.74 | 4.89 | 4.60 | 4.69 | 4.69 | -0.85% | 479,668 |
| Aug 13, 2026 | 5.00 | 5.09 | 4.67 | 4.73 | 4.73 | -5.96% | 525,549 |
| Aug 12, 2026 | 5.21 | 5.22 | 4.99 | 5.03 | 5.03 | -2.71% | 487,617 |
| Aug 11, 2026 | 5.29 | 5.44 | 5.16 | 5.17 | 5.17 | -3.18% | 360,280 |
| Aug 10, 2026 | 5.50 | 5.55 | 5.19 | 5.34 | 5.34 | -3.09% | 472,329 |
| Aug 7, 2026 | 5.42 | 5.60 | 4.96 | 5.51 | 5.51 | 3.86% | 845,766 |
| Aug 6, 2026 | 5.80 | 5.94 | 4.77 | 5.31 | 5.31 | -28.60% | 1,926,675 |
| Aug 5, 2026 | 7.71 | 7.85 | 7.21 | 7.43 | 7.43 | -4.13% | 528,909 |
| Aug 4, 2026 | 7.60 | 7.82 | 7.35 | 7.75 | 7.75 | 5.16% | 241,482 |
| Aug 3, 2026 | 7.04 | 7.49 | 7.03 | 7.37 | 7.37 | 4.84% | 265,753 |
| Jul 31, 2026 | 6.91 | 7.10 | 6.75 | 7.03 | 7.03 | 3.23% | 211,895 |
| Jul 30, 2026 | 6.50 | 6.88 | 6.50 | 6.81 | 6.81 | 7.08% | 211,004 |
| Jul 29, 2026 | 6.86 | 6.86 | 6.22 | 6.36 | 6.36 | -6.74% | 337,830 |
| Jul 28, 2026 | 6.89 | 6.89 | 6.51 | 6.82 | 6.82 | -2.85% | 338,116 |
| Jul 27, 2026 | 6.76 | 7.10 | 6.66 | 7.02 | 7.02 | 5.41% | 358,627 |
| Jul 24, 2026 | 7.08 | 7.12 | 6.60 | 6.66 | 6.66 | -5.93% | 280,793 |
| Jul 23, 2026 | 7.31 | 7.47 | 7.05 | 7.08 | 7.08 | -4.84% | 278,574 |
| Jul 22, 2026 | 7.50 | 7.87 | 7.31 | 7.44 | 7.44 | -2.11% | 267,658 |
| Jul 21, 2026 | 7.59 | 7.76 | 7.52 | 7.60 | 7.60 | 1.33% | 258,305 |
| Jul 20, 2026 | 7.52 | 7.74 | 7.40 | 7.50 | 7.50 | 0.13% | 216,371 |
| Jul 17, 2026 | 7.35 | 7.81 | 7.32 | 7.49 | 7.49 | -1.19% | 200,258 |