U.S. markets open in 28 minutes

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.55+0.15 (+1.44%)
At close: 4:00PM EDT
10.58 +0.03 (0.28%)
Pre-Market: 09:01AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202110.4710.6910.3610.5510.551,573,500
Jun 23, 202110.2610.4710.2010.4010.401,068,800
Jun 22, 202110.0410.299.9810.2610.26941,900
Jun 21, 202110.2110.229.8510.0610.061,329,300
Jun 18, 202110.4710.5810.0410.1910.192,540,400
Jun 17, 20219.9610.999.9610.5510.552,473,000
Jun 16, 20219.8310.129.7810.0610.061,448,200
Jun 15, 202110.3210.379.889.929.921,638,500
Jun 14, 202110.4910.6510.3410.3710.371,094,300
Jun 11, 202110.2710.5210.2310.4710.47996,000
Jun 10, 202110.4010.6710.2010.2810.281,531,300
Jun 09, 202110.6210.7910.4210.5210.522,374,500
Jun 08, 202110.2510.4810.0510.4410.442,155,500
Jun 07, 20219.7010.179.6110.1110.112,108,600
Jun 04, 20219.639.799.349.669.661,712,800
Jun 03, 20219.109.949.029.579.573,315,400
Jun 02, 20218.729.258.639.249.241,647,200
Jun 01, 20218.658.798.568.728.72966,300
May 28, 20218.788.848.588.608.601,326,200
May 27, 20218.548.688.358.678.671,653,000
May 26, 20218.238.578.228.538.531,234,400
May 25, 20218.108.358.108.178.171,227,700
May 24, 20218.238.237.778.098.091,538,300
May 21, 20218.378.408.078.088.081,111,400
May 20, 20217.958.367.858.308.301,687,300
May 19, 20217.717.937.607.897.891,120,600
May 18, 20217.658.117.547.907.901,589,400
May 17, 20217.657.757.517.587.581,963,600
May 14, 20217.457.777.247.717.711,961,800
May 13, 20217.657.727.307.467.463,180,400
May 12, 20217.677.897.557.587.582,435,200
May 11, 20217.257.937.137.857.852,270,900
May 10, 20218.258.277.667.717.712,237,100
May 07, 20218.208.658.168.328.321,973,100
May 06, 20217.808.387.608.118.114,592,300
May 05, 20218.538.588.018.158.152,612,900
May 04, 20218.518.608.018.338.332,288,500
May 03, 20218.979.008.628.628.621,618,400
Apr 30, 20219.019.208.878.888.881,317,200
Apr 29, 20219.349.348.869.199.191,995,700
Apr 28, 20219.369.409.229.329.321,050,700
Apr 27, 20219.469.469.189.299.291,348,200
Apr 26, 20219.259.439.159.389.381,502,600
Apr 23, 20218.979.248.929.179.171,406,900
Apr 22, 20218.859.168.768.918.912,210,100
Apr 21, 20218.428.828.308.828.821,707,800
Apr 20, 20218.528.628.238.448.442,411,500
Apr 19, 20218.818.978.468.668.662,023,500
Apr 16, 20218.728.958.538.898.891,736,200
Apr 15, 20218.998.998.608.798.792,343,300
Apr 14, 20219.129.308.908.928.921,443,700
Apr 13, 20218.969.228.889.119.112,090,100
Apr 12, 20219.319.318.868.988.982,101,900
Apr 09, 20219.409.479.239.409.401,613,700
Apr 08, 20219.259.509.239.489.482,499,200
Apr 07, 20219.319.339.119.149.142,289,900
Apr 06, 20219.399.459.109.379.373,314,800
Apr 05, 202110.0210.039.579.659.651,814,700
Apr 01, 202110.1710.259.769.849.842,544,400
Mar 31, 20219.7510.129.6810.0010.003,031,000
Mar 30, 20219.219.719.029.669.662,550,300
Mar 29, 20219.779.809.099.259.254,403,300
Mar 26, 20219.579.869.349.749.741,955,500
Mar 25, 20219.199.678.969.489.483,181,300
Mar 24, 202110.1510.189.299.319.312,908,200
Mar 23, 202110.5810.6510.0610.1410.141,990,300
Mar 22, 202110.7110.8510.4410.6010.601,559,700
Mar 19, 202110.3410.6610.1610.5710.572,780,600
Mar 18, 202110.5610.6610.1710.2410.242,240,000
Mar 17, 202110.2810.9510.2010.8010.802,355,000
Mar 16, 202111.2311.3010.4810.7310.732,987,900
Mar 15, 202110.8311.4110.7911.1911.193,259,300
Mar 12, 202110.4210.8310.1210.7910.792,825,200
Mar 11, 202110.5410.9110.4210.8410.843,854,900
Mar 10, 202110.6210.7810.0310.2510.255,087,700
Mar 09, 20219.4010.479.3110.2610.266,624,900
Mar 08, 20219.489.599.099.189.184,359,600
Mar 05, 20219.499.508.509.399.397,421,200
Mar 04, 20219.379.748.949.389.387,824,000
Mar 03, 202110.6610.949.509.589.5812,215,400
Mar 02, 202112.3212.8610.1910.5810.5831,745,900
Mar 01, 202115.1915.2914.5215.0315.033,637,300
Feb 26, 202114.8515.0913.9314.5914.592,656,200
Feb 25, 202115.8616.1814.6014.6514.653,159,700
Feb 24, 202115.6015.8314.9715.7215.722,244,000
Feb 23, 202115.7215.9414.3015.6115.614,241,800
Feb 22, 202117.0017.2416.3416.5316.532,395,500
Feb 19, 202117.0017.4616.6517.2217.222,776,500
Feb 18, 202116.8617.3216.2816.5416.543,229,300
Feb 17, 202117.7617.7616.6617.3917.393,238,300
Feb 16, 202118.3218.6417.1117.5017.503,549,700
Feb 12, 202118.2018.6717.7418.2118.211,875,800
Feb 11, 202119.7119.7117.9018.5118.514,892,000
Feb 10, 202119.7321.7119.3219.7519.754,934,500
Feb 09, 202119.5719.9319.1419.6319.631,712,400
Feb 08, 202120.0020.3519.4519.6319.632,012,700
Feb 05, 202119.9120.1219.2119.8019.801,900,500
Feb 04, 202119.2119.8618.9619.6519.652,620,300
Feb 03, 202118.7718.9717.8118.9518.953,146,600
Feb 02, 202119.2519.3618.1618.2418.243,026,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...