Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
6.85
+0.19 (2.85%)
Jul 27, 2026, 11:44 AM EDT - Market open
Inseego Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.08 | 7.12 | 6.60 | 6.66 | 6.66 | -5.93% | 279,774 |
| 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 |
| Jul 16, 2026 | 7.74 | 7.83 | 7.43 | 7.58 | 7.58 | -3.56% | 265,657 |
| Jul 15, 2026 | 8.02 | 8.22 | 7.62 | 7.86 | 7.86 | -1.87% | 292,886 |
| Jul 14, 2026 | 8.42 | 8.42 | 7.93 | 8.01 | 8.01 | -3.73% | 206,784 |
| Jul 13, 2026 | 8.70 | 8.77 | 8.30 | 8.32 | 8.32 | -5.02% | 216,906 |
| Jul 10, 2026 | 8.50 | 8.90 | 8.28 | 8.76 | 8.76 | 1.86% | 231,075 |
| Jul 9, 2026 | 8.32 | 8.61 | 8.32 | 8.60 | 8.60 | 4.12% | 143,679 |
| Jul 8, 2026 | 8.04 | 8.36 | 8.00 | 8.26 | 8.26 | 0.98% | 232,951 |
| Jul 7, 2026 | 8.45 | 8.50 | 7.99 | 8.18 | 8.18 | -4.55% | 303,089 |
| Jul 6, 2026 | 8.94 | 8.94 | 8.35 | 8.57 | 8.57 | -3.38% | 297,555 |
| Jul 2, 2026 | 9.96 | 9.96 | 8.68 | 8.87 | 8.87 | -9.77% | 430,408 |
| Jul 1, 2026 | 10.16 | 10.63 | 9.77 | 9.83 | 9.83 | -4.84% | 250,011 |
| Jun 30, 2026 | 9.92 | 10.35 | 9.88 | 10.33 | 10.33 | 4.24% | 258,062 |
| Jun 29, 2026 | 9.88 | 10.00 | 9.53 | 9.91 | 9.91 | 1.23% | 178,208 |
| Jun 26, 2026 | 9.71 | 10.02 | 9.55 | 9.79 | 9.79 | -1.61% | 440,343 |
| Jun 25, 2026 | 10.08 | 10.12 | 9.64 | 9.95 | 9.95 | 0.20% | 232,046 |
| Jun 24, 2026 | 10.28 | 10.28 | 9.90 | 9.93 | 9.93 | -3.12% | 176,606 |
| Jun 23, 2026 | 10.00 | 10.30 | 9.95 | 10.25 | 10.25 | -0.68% | 100,140 |
| Jun 22, 2026 | 10.31 | 10.47 | 10.12 | 10.32 | 10.32 | 0.10% | 155,442 |
| Jun 18, 2026 | 10.43 | 10.45 | 9.90 | 10.31 | 10.31 | 1.88% | 297,516 |
| Jun 17, 2026 | 10.70 | 10.73 | 10.10 | 10.12 | 10.12 | -4.98% | 239,691 |
| Jun 16, 2026 | 11.33 | 11.42 | 10.59 | 10.65 | 10.65 | -6.41% | 202,330 |
| Jun 15, 2026 | 11.47 | 12.04 | 11.31 | 11.38 | 11.38 | 2.61% | 241,345 |
| Jun 12, 2026 | 10.67 | 11.18 | 10.59 | 11.09 | 11.09 | 4.03% | 230,119 |
| Jun 11, 2026 | 10.54 | 10.75 | 10.24 | 10.66 | 10.66 | 2.80% | 228,723 |
| Jun 10, 2026 | 10.24 | 10.93 | 10.23 | 10.37 | 10.37 | -0.77% | 335,065 |
| Jun 9, 2026 | 11.47 | 11.47 | 9.80 | 10.45 | 10.45 | -7.36% | 584,107 |
| Jun 8, 2026 | 11.49 | 11.60 | 10.62 | 11.28 | 11.28 | -1.23% | 832,988 |
| Jun 5, 2026 | 13.90 | 13.97 | 11.41 | 11.42 | 11.42 | -18.49% | 672,756 |
| Jun 4, 2026 | 13.56 | 14.48 | 13.55 | 14.01 | 14.01 | 1.37% | 353,959 |
| Jun 3, 2026 | 14.45 | 14.45 | 12.82 | 13.82 | 13.82 | -4.95% | 605,825 |
| Jun 2, 2026 | 13.65 | 14.77 | 13.45 | 14.54 | 14.54 | 5.75% | 439,981 |
| Jun 1, 2026 | 12.88 | 14.26 | 12.64 | 13.75 | 13.75 | 4.80% | 624,643 |
| May 29, 2026 | 13.30 | 14.41 | 13.00 | 13.12 | 13.12 | -0.23% | 814,169 |
| May 28, 2026 | 12.16 | 13.54 | 12.07 | 13.15 | 13.15 | 7.61% | 686,011 |
| May 27, 2026 | 12.55 | 12.55 | 11.60 | 12.22 | 12.22 | -2.63% | 464,719 |
| May 26, 2026 | 12.71 | 12.84 | 12.00 | 12.55 | 12.55 | 0.48% | 456,705 |
| May 22, 2026 | 12.10 | 12.54 | 11.88 | 12.49 | 12.49 | 3.22% | 411,555 |
| May 21, 2026 | 12.10 | 12.33 | 11.81 | 12.10 | 12.10 | -0.49% | 331,627 |
| 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 |