Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	8.94	8.94	8.35	8.57	8.57	-3.38%	297,516
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
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