Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.90	13.97	11.41	11.42	11.42	-18.49%	667,233
Jun 4, 2026	13.56	14.48	13.55	14.01	14.01	1.37%	353,703
Jun 3, 2026	14.45	14.45	12.82	13.82	13.82	-4.95%	597,954
Jun 2, 2026	13.65	14.77	13.45	14.54	14.54	5.75%	439,572
Jun 1, 2026	12.88	14.26	12.64	13.75	13.75	4.80%	623,976
May 29, 2026	13.30	14.41	13.00	13.12	13.12	-0.23%	810,922
May 28, 2026	12.16	13.54	12.07	13.15	13.15	7.61%	684,503
May 27, 2026	12.55	12.55	11.60	12.22	12.22	-2.63%	461,890
May 26, 2026	12.71	12.84	12.00	12.55	12.55	0.48%	456,125
May 22, 2026	12.10	12.54	11.88	12.49	12.49	3.22%	411,486
May 21, 2026	12.10	12.33	11.81	12.10	12.10	-0.49%	331,426
May 20, 2026	12.66	12.73	12.12	12.16	12.16	-3.95%	225,952
May 19, 2026	12.78	13.13	12.27	12.66	12.66	-2.84%	257,147
May 18, 2026	13.68	14.11	12.71	13.03	13.03	-4.68%	342,654
May 15, 2026	13.83	14.38	13.66	13.67	13.67	-2.91%	263,307
May 14, 2026	15.50	15.50	13.92	14.08	14.08	-6.51%	349,493
May 13, 2026	14.74	15.20	14.16	15.06	15.06	2.38%	318,118
May 12, 2026	15.40	15.69	14.39	14.71	14.71	-6.66%	365,278
May 11, 2026	16.09	16.48	15.30	15.76	15.76	-1.99%	339,963
May 8, 2026	16.36	16.78	14.92	16.08	16.08	-14.47%	728,430
May 7, 2026	19.17	19.20	18.00	18.80	18.80	-1.16%	337,427
May 6, 2026	18.39	19.14	18.01	19.02	19.02	5.37%	216,860
May 5, 2026	19.60	19.60	17.77	18.05	18.05	-7.91%	332,177
May 4, 2026	21.40	21.90	19.34	19.60	19.60	-3.40%	649,833
May 1, 2026	18.37	20.63	18.07	20.29	20.29	11.30%	510,033
Apr 30, 2026	17.29	20.20	17.21	18.23	18.23	23.26%	693,688
Apr 29, 2026	14.98	15.16	14.66	14.79	14.79	-1.27%	59,849
Apr 28, 2026	14.54	15.01	14.01	14.98	14.98	1.01%	125,871
Apr 27, 2026	14.99	15.06	14.77	14.83	14.83	-1.26%	70,030
Apr 24, 2026	15.03	15.45	14.65	15.02	15.02	1.35%	73,910
Apr 23, 2026	15.08	15.95	14.63	14.82	14.82	-1.98%	85,637
Apr 22, 2026	14.72	15.26	14.57	15.12	15.12	3.92%	131,161
Apr 21, 2026	15.84	16.43	14.50	14.55	14.55	-8.43%	295,581
Apr 20, 2026	15.20	16.00	15.14	15.89	15.89	4.68%	175,351
Apr 17, 2026	14.81	15.30	14.73	15.18	15.18	3.55%	146,714
Apr 16, 2026	14.08	14.70	13.96	14.66	14.66	3.68%	100,340
Apr 15, 2026	14.18	14.33	13.86	14.14	14.14	-0.28%	103,453
Apr 14, 2026	14.04	14.26	13.87	14.18	14.18	1.94%	76,333
Apr 13, 2026	13.21	14.22	13.21	13.91	13.91	4.51%	161,664
Apr 10, 2026	13.30	13.54	13.18	13.31	13.31	1.53%	86,360
Apr 9, 2026	12.79	13.58	12.79	13.11	13.11	2.42%	164,170
Apr 8, 2026	12.80	12.99	12.37	12.80	12.80	4.83%	129,279
Apr 7, 2026	12.18	12.25	11.96	12.21	12.21	-0.08%	86,088
Apr 6, 2026	12.09	12.55	12.09	12.22	12.22	1.08%	71,161
Apr 2, 2026	11.08	12.16	10.90	12.09	12.09	3.60%	97,327
Apr 1, 2026	11.29	11.97	11.26	11.67	11.67	4.95%	98,006
Mar 31, 2026	10.74	11.16	10.65	11.12	11.12	3.44%	106,720
Mar 30, 2026	11.53	11.53	10.68	10.75	10.75	-5.87%	94,601
Mar 27, 2026	11.43	11.68	11.25	11.42	11.42	-0.35%	82,290
Mar 26, 2026	11.78	12.03	11.36	11.46	11.46	-4.58%	93,069