Inseego Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	14.99	15.06	14.77	14.83	14.83	-1.26%	70,011
Apr 24, 2026	15.03	15.45	14.65	15.02	15.02	1.35%	73,489
Apr 23, 2026	15.08	15.95	14.63	14.82	14.82	-1.98%	85,611
Apr 22, 2026	14.72	15.26	14.57	15.12	15.12	3.92%	131,105
Apr 21, 2026	15.84	16.43	14.50	14.55	14.55	-8.43%	295,163
Apr 20, 2026	15.20	16.00	15.14	15.89	15.89	4.68%	175,006
Apr 17, 2026	14.81	15.30	14.73	15.18	15.18	3.55%	145,961
Apr 16, 2026	14.08	14.70	13.96	14.66	14.66	3.68%	100,164
Apr 15, 2026	14.18	14.33	13.86	14.14	14.14	-0.28%	103,360
Apr 14, 2026	14.04	14.26	13.87	14.18	14.18	1.94%	76,202
Apr 13, 2026	13.21	14.22	13.21	13.91	13.91	4.51%	161,663
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
Mar 25, 2026	11.88	12.10	11.65	12.01	12.01	3.09%	130,054
Mar 24, 2026	11.37	11.89	11.36	11.65	11.65	3.01%	143,172
Mar 23, 2026	11.00	11.42	10.91	11.31	11.31	3.01%	144,157
Mar 20, 2026	12.04	12.04	10.86	10.98	10.98	-9.11%	277,190
Mar 19, 2026	12.58	12.72	12.08	12.08	12.08	-4.28%	189,418
Mar 18, 2026	12.06	13.16	12.06	12.62	12.62	4.90%	246,210
Mar 17, 2026	12.37	12.63	11.99	12.03	12.03	-0.66%	124,703
Mar 16, 2026	12.21	12.73	12.11	12.11	12.11	1.47%	164,021
Mar 13, 2026	11.85	12.81	11.80	11.94	11.94	2.01%	173,212
Mar 12, 2026	11.45	12.17	11.45	11.70	11.70	-	152,500
Mar 11, 2026	11.74	12.02	11.56	11.70	11.70	-0.43%	123,158
Mar 10, 2026	11.39	12.21	11.39	11.75	11.75	4.72%	153,222
Mar 9, 2026	10.91	11.36	10.69	11.22	11.22	1.36%	162,946
Mar 6, 2026	10.95	11.37	10.89	11.07	11.07	-2.04%	95,180
Mar 5, 2026	11.24	11.95	11.06	11.30	11.30	-1.48%	135,126
Mar 4, 2026	11.68	11.89	11.47	11.47	11.47	-0.35%	142,989
Mar 3, 2026	12.10	12.15	11.21	11.51	11.51	-7.18%	138,530
Mar 2, 2026	12.02	12.53	11.85	12.40	12.40	0.40%	136,245
Feb 27, 2026	12.11	12.97	12.06	12.35	12.35	-0.40%	220,899
Feb 26, 2026	13.68	14.10	12.36	12.40	12.40	-9.22%	208,316
Feb 25, 2026	13.72	13.84	13.28	13.66	13.66	0.81%	224,692
Feb 24, 2026	12.76	13.92	12.71	13.55	13.55	6.19%	242,027
Feb 23, 2026	12.59	13.60	12.30	12.76	12.76	0.87%	418,491
Feb 20, 2026	9.22	12.95	8.67	12.65	12.65	19.79%	1,059,348
Feb 19, 2026	10.02	10.60	9.85	10.56	10.56	6.67%	396,759
Feb 18, 2026	9.84	10.30	9.75	9.90	9.90	0.51%	91,991
Feb 17, 2026	9.86	10.02	9.65	9.85	9.85	-0.51%	94,490
Feb 13, 2026	9.91	10.22	9.73	9.90	9.90	0.20%	110,116