INSG - Inseego Corp.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 4.97 | 5.21 | 4.96 | 5.20 | 5.20 | 925,600 |
| Oct 17, 2019 | 4.96 | 5.05 | 4.88 | 4.99 | 4.99 | 707,000 |
| Oct 16, 2019 | 5.01 | 5.04 | 4.90 | 4.94 | 4.94 | 585,500 |
| Oct 15, 2019 | 5.02 | 5.14 | 4.96 | 5.00 | 5.00 | 678,400 |
| Oct 14, 2019 | 5.01 | 5.29 | 4.96 | 4.98 | 4.98 | 1,151,700 |
| Oct 11, 2019 | 5.01 | 5.10 | 4.92 | 4.98 | 4.98 | 700,500 |
| Oct 10, 2019 | 4.93 | 5.05 | 4.87 | 4.98 | 4.98 | 676,100 |
| Oct 09, 2019 | 4.84 | 5.03 | 4.81 | 4.90 | 4.90 | 755,900 |
| Oct 08, 2019 | 4.82 | 4.89 | 4.74 | 4.82 | 4.82 | 375,900 |
| Oct 07, 2019 | 4.78 | 4.92 | 4.72 | 4.85 | 4.85 | 497,300 |
| Oct 04, 2019 | 4.73 | 4.81 | 4.66 | 4.78 | 4.78 | 295,500 |
| Oct 03, 2019 | 4.65 | 4.81 | 4.53 | 4.73 | 4.73 | 759,600 |
| Oct 02, 2019 | 4.61 | 4.67 | 4.42 | 4.65 | 4.65 | 873,500 |
| Oct 01, 2019 | 4.83 | 4.89 | 4.58 | 4.64 | 4.64 | 854,500 |
| Sep 30, 2019 | 4.83 | 4.88 | 4.66 | 4.80 | 4.80 | 669,200 |
| Sep 27, 2019 | 5.03 | 5.12 | 4.84 | 4.86 | 4.86 | 839,300 |
| Sep 26, 2019 | 5.03 | 5.12 | 5.00 | 5.03 | 5.03 | 602,600 |
| Sep 25, 2019 | 5.05 | 5.15 | 5.00 | 5.03 | 5.03 | 1,057,800 |
| Sep 24, 2019 | 5.00 | 5.12 | 4.98 | 5.05 | 5.05 | 777,300 |
| Sep 23, 2019 | 4.98 | 5.00 | 4.88 | 4.97 | 4.97 | 744,500 |
| Sep 20, 2019 | 4.95 | 5.11 | 4.90 | 4.99 | 4.99 | 1,297,800 |
| Sep 19, 2019 | 5.03 | 5.20 | 4.88 | 4.91 | 4.91 | 1,027,600 |
| Sep 18, 2019 | 5.01 | 5.10 | 4.90 | 4.99 | 4.99 | 588,500 |
| Sep 17, 2019 | 4.96 | 5.01 | 4.72 | 4.94 | 4.94 | 623,900 |
| Sep 16, 2019 | 4.94 | 5.14 | 4.91 | 4.96 | 4.96 | 980,800 |
| Sep 13, 2019 | 4.94 | 5.15 | 4.84 | 4.90 | 4.90 | 1,183,500 |
| Sep 12, 2019 | 4.65 | 4.96 | 4.57 | 4.90 | 4.90 | 642,400 |
| Sep 11, 2019 | 4.78 | 5.02 | 4.75 | 4.77 | 4.77 | 1,216,300 |
| Sep 10, 2019 | 4.49 | 4.80 | 4.36 | 4.77 | 4.77 | 1,289,100 |
| Sep 09, 2019 | 4.40 | 4.51 | 4.36 | 4.49 | 4.49 | 763,000 |
| Sep 06, 2019 | 4.29 | 4.44 | 4.22 | 4.38 | 4.38 | 602,200 |
| Sep 05, 2019 | 4.25 | 4.28 | 4.11 | 4.27 | 4.27 | 566,200 |
| Sep 04, 2019 | 4.42 | 4.45 | 4.16 | 4.21 | 4.21 | 681,000 |
| Sep 03, 2019 | 4.49 | 4.49 | 4.19 | 4.34 | 4.34 | 1,580,400 |
| Aug 30, 2019 | 3.79 | 4.58 | 3.78 | 4.44 | 4.44 | 2,135,800 |
| Aug 29, 2019 | 3.86 | 3.92 | 3.76 | 3.78 | 3.78 | 652,800 |
| Aug 28, 2019 | 3.61 | 3.86 | 3.61 | 3.83 | 3.83 | 844,700 |
| Aug 27, 2019 | 3.84 | 3.87 | 3.61 | 3.62 | 3.62 | 638,600 |
| Aug 26, 2019 | 3.76 | 3.90 | 3.66 | 3.83 | 3.83 | 752,900 |
| Aug 23, 2019 | 3.90 | 3.96 | 3.70 | 3.71 | 3.71 | 1,048,900 |
| Aug 22, 2019 | 4.10 | 4.11 | 3.90 | 3.91 | 3.91 | 873,100 |
| Aug 21, 2019 | 4.16 | 4.28 | 4.05 | 4.05 | 4.05 | 749,200 |
| Aug 20, 2019 | 4.10 | 4.22 | 4.06 | 4.12 | 4.12 | 601,300 |
| Aug 19, 2019 | 4.06 | 4.16 | 4.01 | 4.09 | 4.09 | 708,100 |
| Aug 16, 2019 | 3.97 | 4.06 | 3.97 | 4.04 | 4.04 | 614,100 |
| Aug 15, 2019 | 4.04 | 4.06 | 3.83 | 3.91 | 3.91 | 1,282,800 |
| Aug 14, 2019 | 4.12 | 4.17 | 3.93 | 4.06 | 4.06 | 1,385,500 |
| Aug 13, 2019 | 4.10 | 4.23 | 4.02 | 4.18 | 4.18 | 1,639,900 |
| Aug 12, 2019 | 4.30 | 4.30 | 4.03 | 4.10 | 4.10 | 1,608,700 |
| Aug 09, 2019 | 4.43 | 4.43 | 4.13 | 4.34 | 4.34 | 2,015,300 |
| Aug 08, 2019 | 4.57 | 4.60 | 4.27 | 4.45 | 4.45 | 1,379,400 |
| Aug 07, 2019 | 4.54 | 4.63 | 4.08 | 4.51 | 4.51 | 3,175,700 |
| Aug 06, 2019 | 4.53 | 4.70 | 4.48 | 4.63 | 4.63 | 1,348,800 |
| Aug 05, 2019 | 4.51 | 4.54 | 4.26 | 4.50 | 4.50 | 1,520,500 |
| Aug 02, 2019 | 4.96 | 5.00 | 4.55 | 4.60 | 4.60 | 1,731,000 |
| Aug 01, 2019 | 5.20 | 5.26 | 4.93 | 4.93 | 4.93 | 1,192,000 |
| Jul 31, 2019 | 5.21 | 5.37 | 5.18 | 5.20 | 5.20 | 928,100 |
| Jul 30, 2019 | 5.12 | 5.32 | 5.11 | 5.20 | 5.20 | 670,300 |
| Jul 29, 2019 | 5.29 | 5.31 | 5.09 | 5.15 | 5.15 | 827,900 |
| Jul 26, 2019 | 5.12 | 5.30 | 5.10 | 5.28 | 5.28 | 1,188,100 |
| Jul 25, 2019 | 5.07 | 5.12 | 4.99 | 5.09 | 5.09 | 685,300 |
| Jul 24, 2019 | 4.88 | 5.13 | 4.81 | 5.06 | 5.06 | 966,500 |
| Jul 23, 2019 | 5.07 | 5.07 | 4.79 | 4.93 | 4.93 | 948,700 |
| Jul 22, 2019 | 5.14 | 5.20 | 4.93 | 5.02 | 5.02 | 1,328,800 |
| Jul 19, 2019 | 5.05 | 5.22 | 5.05 | 5.13 | 5.13 | 971,000 |
| Jul 18, 2019 | 5.26 | 5.48 | 5.01 | 5.08 | 5.08 | 2,126,100 |
| Jul 17, 2019 | 5.15 | 5.18 | 5.00 | 5.04 | 5.04 | 575,300 |
| Jul 16, 2019 | 5.20 | 5.24 | 5.08 | 5.15 | 5.15 | 772,500 |
| Jul 15, 2019 | 5.21 | 5.25 | 5.11 | 5.19 | 5.19 | 825,000 |
| Jul 12, 2019 | 5.16 | 5.27 | 5.10 | 5.15 | 5.15 | 877,400 |
| Jul 11, 2019 | 4.92 | 5.35 | 4.92 | 5.10 | 5.10 | 2,461,400 |
| Jul 10, 2019 | 4.80 | 4.91 | 4.66 | 4.90 | 4.90 | 8,657,100 |
| Jul 09, 2019 | 4.80 | 4.85 | 4.70 | 4.74 | 4.74 | 515,500 |
| Jul 08, 2019 | 4.87 | 4.96 | 4.76 | 4.80 | 4.80 | 453,500 |
| Jul 05, 2019 | 4.75 | 4.87 | 4.64 | 4.87 | 4.87 | 799,600 |
| Jul 03, 2019 | 4.79 | 4.80 | 4.67 | 4.69 | 4.69 | 349,700 |
| Jul 02, 2019 | 4.90 | 4.94 | 4.66 | 4.77 | 4.77 | 662,200 |
| Jul 01, 2019 | 5.00 | 5.02 | 4.83 | 4.91 | 4.91 | 1,649,500 |
| Jun 28, 2019 | 4.35 | 4.91 | 4.35 | 4.79 | 4.79 | 6,999,900 |
| Jun 27, 2019 | 4.31 | 4.44 | 4.20 | 4.34 | 4.34 | 735,600 |
| Jun 26, 2019 | 4.24 | 4.41 | 4.15 | 4.29 | 4.29 | 1,008,800 |
| Jun 25, 2019 | 4.51 | 4.51 | 4.20 | 4.24 | 4.24 | 911,200 |
| Jun 24, 2019 | 4.55 | 4.60 | 4.40 | 4.51 | 4.51 | 970,200 |
| Jun 21, 2019 | 4.58 | 4.61 | 4.43 | 4.52 | 4.52 | 719,600 |
| Jun 20, 2019 | 4.50 | 4.65 | 4.47 | 4.56 | 4.56 | 738,100 |
| Jun 19, 2019 | 4.40 | 4.49 | 4.37 | 4.49 | 4.49 | 440,900 |
| Jun 18, 2019 | 4.33 | 4.44 | 4.33 | 4.40 | 4.40 | 691,700 |
| Jun 17, 2019 | 4.54 | 4.62 | 4.17 | 4.32 | 4.32 | 1,493,500 |
| Jun 14, 2019 | 4.56 | 4.65 | 4.53 | 4.53 | 4.53 | 681,200 |
| Jun 13, 2019 | 4.65 | 4.78 | 4.53 | 4.54 | 4.54 | 810,300 |
| Jun 12, 2019 | 4.62 | 4.70 | 4.58 | 4.65 | 4.65 | 536,000 |
| Jun 11, 2019 | 4.84 | 4.85 | 4.53 | 4.64 | 4.64 | 672,100 |
| Jun 10, 2019 | 4.75 | 4.96 | 4.70 | 4.72 | 4.72 | 1,382,400 |
| Jun 07, 2019 | 4.70 | 4.78 | 4.65 | 4.70 | 4.70 | 748,600 |
| Jun 06, 2019 | 4.64 | 4.73 | 4.44 | 4.63 | 4.63 | 970,900 |
| Jun 05, 2019 | 4.76 | 4.81 | 4.60 | 4.65 | 4.65 | 642,100 |
| Jun 04, 2019 | 4.82 | 4.91 | 4.62 | 4.71 | 4.71 | 801,400 |
| Jun 03, 2019 | 4.84 | 5.07 | 4.75 | 4.78 | 4.78 | 683,200 |
| May 31, 2019 | 4.88 | 4.97 | 4.81 | 4.84 | 4.84 | 511,600 |
| May 30, 2019 | 5.04 | 5.11 | 4.83 | 4.90 | 4.90 | 822,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...