INSG - Inseego Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.975.214.965.205.20925,600
Oct 17, 20194.965.054.884.994.99707,000
Oct 16, 20195.015.044.904.944.94585,500
Oct 15, 20195.025.144.965.005.00678,400
Oct 14, 20195.015.294.964.984.981,151,700
Oct 11, 20195.015.104.924.984.98700,500
Oct 10, 20194.935.054.874.984.98676,100
Oct 09, 20194.845.034.814.904.90755,900
Oct 08, 20194.824.894.744.824.82375,900
Oct 07, 20194.784.924.724.854.85497,300
Oct 04, 20194.734.814.664.784.78295,500
Oct 03, 20194.654.814.534.734.73759,600
Oct 02, 20194.614.674.424.654.65873,500
Oct 01, 20194.834.894.584.644.64854,500
Sep 30, 20194.834.884.664.804.80669,200
Sep 27, 20195.035.124.844.864.86839,300
Sep 26, 20195.035.125.005.035.03602,600
Sep 25, 20195.055.155.005.035.031,057,800
Sep 24, 20195.005.124.985.055.05777,300
Sep 23, 20194.985.004.884.974.97744,500
Sep 20, 20194.955.114.904.994.991,297,800
Sep 19, 20195.035.204.884.914.911,027,600
Sep 18, 20195.015.104.904.994.99588,500
Sep 17, 20194.965.014.724.944.94623,900
Sep 16, 20194.945.144.914.964.96980,800
Sep 13, 20194.945.154.844.904.901,183,500
Sep 12, 20194.654.964.574.904.90642,400
Sep 11, 20194.785.024.754.774.771,216,300
Sep 10, 20194.494.804.364.774.771,289,100
Sep 09, 20194.404.514.364.494.49763,000
Sep 06, 20194.294.444.224.384.38602,200
Sep 05, 20194.254.284.114.274.27566,200
Sep 04, 20194.424.454.164.214.21681,000
Sep 03, 20194.494.494.194.344.341,580,400
Aug 30, 20193.794.583.784.444.442,135,800
Aug 29, 20193.863.923.763.783.78652,800
Aug 28, 20193.613.863.613.833.83844,700
Aug 27, 20193.843.873.613.623.62638,600
Aug 26, 20193.763.903.663.833.83752,900
Aug 23, 20193.903.963.703.713.711,048,900
Aug 22, 20194.104.113.903.913.91873,100
Aug 21, 20194.164.284.054.054.05749,200
Aug 20, 20194.104.224.064.124.12601,300
Aug 19, 20194.064.164.014.094.09708,100
Aug 16, 20193.974.063.974.044.04614,100
Aug 15, 20194.044.063.833.913.911,282,800
Aug 14, 20194.124.173.934.064.061,385,500
Aug 13, 20194.104.234.024.184.181,639,900
Aug 12, 20194.304.304.034.104.101,608,700
Aug 09, 20194.434.434.134.344.342,015,300
Aug 08, 20194.574.604.274.454.451,379,400
Aug 07, 20194.544.634.084.514.513,175,700
Aug 06, 20194.534.704.484.634.631,348,800
Aug 05, 20194.514.544.264.504.501,520,500
Aug 02, 20194.965.004.554.604.601,731,000
Aug 01, 20195.205.264.934.934.931,192,000
Jul 31, 20195.215.375.185.205.20928,100
Jul 30, 20195.125.325.115.205.20670,300
Jul 29, 20195.295.315.095.155.15827,900
Jul 26, 20195.125.305.105.285.281,188,100
Jul 25, 20195.075.124.995.095.09685,300
Jul 24, 20194.885.134.815.065.06966,500
Jul 23, 20195.075.074.794.934.93948,700
Jul 22, 20195.145.204.935.025.021,328,800
Jul 19, 20195.055.225.055.135.13971,000
Jul 18, 20195.265.485.015.085.082,126,100
Jul 17, 20195.155.185.005.045.04575,300
Jul 16, 20195.205.245.085.155.15772,500
Jul 15, 20195.215.255.115.195.19825,000
Jul 12, 20195.165.275.105.155.15877,400
Jul 11, 20194.925.354.925.105.102,461,400
Jul 10, 20194.804.914.664.904.908,657,100
Jul 09, 20194.804.854.704.744.74515,500
Jul 08, 20194.874.964.764.804.80453,500
Jul 05, 20194.754.874.644.874.87799,600
Jul 03, 20194.794.804.674.694.69349,700
Jul 02, 20194.904.944.664.774.77662,200
Jul 01, 20195.005.024.834.914.911,649,500
Jun 28, 20194.354.914.354.794.796,999,900
Jun 27, 20194.314.444.204.344.34735,600
Jun 26, 20194.244.414.154.294.291,008,800
Jun 25, 20194.514.514.204.244.24911,200
Jun 24, 20194.554.604.404.514.51970,200
Jun 21, 20194.584.614.434.524.52719,600
Jun 20, 20194.504.654.474.564.56738,100
Jun 19, 20194.404.494.374.494.49440,900
Jun 18, 20194.334.444.334.404.40691,700
Jun 17, 20194.544.624.174.324.321,493,500
Jun 14, 20194.564.654.534.534.53681,200
Jun 13, 20194.654.784.534.544.54810,300
Jun 12, 20194.624.704.584.654.65536,000
Jun 11, 20194.844.854.534.644.64672,100
Jun 10, 20194.754.964.704.724.721,382,400
Jun 07, 20194.704.784.654.704.70748,600
Jun 06, 20194.644.734.444.634.63970,900
Jun 05, 20194.764.814.604.654.65642,100
Jun 04, 20194.824.914.624.714.71801,400
Jun 03, 20194.845.074.754.784.78683,200
May 31, 20194.884.974.814.844.84511,600
May 30, 20195.045.114.834.904.90822,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...