Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.1700+0.0600 (+5.41%)
At close: 04:00PM EST
1.1800 +0.01 (+0.85%)
After hours: 07:24PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.12001.18001.09001.17001.1700817,500
Jan 26, 20231.08001.15001.08001.11001.1100548,000
Jan 25, 20231.04001.07000.99001.06001.0600494,200
Jan 24, 20231.01001.08001.01001.04001.0400463,300
Jan 23, 20230.97001.05000.95001.03001.0300815,600
Jan 20, 20230.98001.05000.92000.97000.97001,678,800
Jan 19, 20231.11001.11000.96000.96000.96001,010,200
Jan 18, 20231.14001.17001.10001.11001.1100706,800
Jan 17, 20231.15001.15001.09001.10001.1000610,900
Jan 13, 20231.16001.20001.08001.14001.14001,050,300
Jan 12, 20231.10001.20001.07001.19001.1900984,300
Jan 11, 20231.02001.14001.02001.04001.04001,008,900
Jan 10, 20231.00001.14000.96001.01001.0100906,400
Jan 09, 20230.95001.10000.94001.01001.01001,315,500
Jan 06, 20230.87000.92000.82000.89000.8900541,800
Jan 05, 20230.89000.90000.84000.86000.8600471,300
Jan 04, 20230.89000.92000.86000.87000.8700794,500
Jan 03, 20230.85000.91000.85000.88000.8800674,100
Dec 30, 20220.82000.85000.78000.84000.8400843,800
Dec 29, 20220.77000.82000.75000.82000.82001,468,000
Dec 28, 20220.76000.79000.75000.77000.7700746,700
Dec 27, 20220.80000.82000.75000.76000.7600977,400
Dec 23, 20220.83000.83000.79000.83000.8300444,300
Dec 22, 20220.88000.88000.80000.85000.8500682,600
Dec 21, 20220.78000.87000.77000.86000.86001,180,700
Dec 20, 20220.85000.85000.77000.77000.77001,038,900
Dec 19, 20220.92000.95000.83000.85000.8500939,600
Dec 16, 20220.97000.99000.90000.90000.90003,883,000
Dec 15, 20221.03001.03000.94000.95000.95001,456,200
Dec 14, 20221.11001.12001.04001.05001.0500878,200
Dec 13, 20221.13001.18001.10001.12001.1200944,700
Dec 12, 20221.20001.20001.08001.11001.1100932,000
Dec 09, 20221.28001.28001.21001.21001.2100284,900
Dec 08, 20221.25001.29001.18001.28001.2800457,700
Dec 07, 20221.28001.32001.24001.24001.2400399,700
Dec 06, 20221.35001.36001.28001.31001.3100570,000
Dec 05, 20221.31001.35001.30001.34001.3400643,500
Dec 02, 20221.28001.33001.24001.32001.3200434,600
Dec 01, 20221.30001.33001.26001.28001.2800715,600
Nov 30, 20221.29001.31001.21001.27001.27001,961,300
Nov 29, 20221.27001.33001.25001.27001.2700251,200
Nov 28, 20221.33001.34001.26001.28001.2800398,200
Nov 25, 20221.35001.37001.32001.33001.3300124,000
Nov 23, 20221.30001.38001.28001.38001.3800236,500
Nov 22, 20221.32001.34001.28001.31001.3100346,500
Nov 21, 20221.33001.34001.29001.33001.3300465,500
Nov 18, 20221.40001.44001.34001.34001.3400477,600
Nov 17, 20221.41001.43001.36001.38001.3800415,700
Nov 16, 20221.51001.51001.38001.40001.4000404,200
Nov 15, 20221.57001.65001.52001.54001.5400385,700
Nov 14, 20221.49001.52001.45001.49001.4900421,800
Nov 11, 20221.43001.55001.36001.51001.5100803,400
Nov 10, 20221.41001.43001.36001.41001.4100871,100
Nov 09, 20221.40001.40001.30001.31001.3100578,300
Nov 08, 20221.54001.56001.36001.40001.40001,279,300
Nov 07, 20221.58001.59001.53001.54001.5400676,300
Nov 04, 20221.73001.74001.50001.55001.55001,132,600
Nov 03, 20222.00002.00001.68001.69001.69001,099,300
Nov 02, 20222.30002.36002.19002.19002.1900515,800
Nov 01, 20222.30002.36002.28002.31002.3100373,300
Oct 31, 20222.24002.27002.16002.26002.2600353,800
Oct 28, 20222.10002.24002.06002.23002.2300382,100
Oct 27, 20222.18002.22002.07002.08002.0800659,300
Oct 26, 20222.18002.22002.12002.13002.1300555,100
Oct 25, 20221.94002.26001.94002.17002.1700902,200
Oct 24, 20221.97001.98001.88001.93001.9300318,900
Oct 21, 20221.87001.98001.87001.97001.9700361,600
Oct 20, 20221.86001.95001.84001.86001.8600378,600
Oct 19, 20221.91001.94001.83001.86001.8600290,200
Oct 18, 20221.98002.08001.93001.94001.9400641,000
Oct 17, 20221.71001.94001.71001.91001.9100721,800
Oct 14, 20221.83001.83001.68001.68001.6800466,700
Oct 13, 20221.75001.82001.69001.80001.8000653,000
Oct 12, 20221.82001.83001.75001.79001.7900356,000
Oct 11, 20221.90001.92001.81001.83001.8300454,700
Oct 10, 20222.03002.03001.91001.93001.9300339,200
Oct 07, 20222.11002.14002.02002.04002.0400529,500
Oct 06, 20222.08002.16002.08002.14002.1400234,200
Oct 05, 20222.11002.17002.04002.13002.1300368,100
Oct 04, 20222.14002.20002.10002.19002.1900436,500
Oct 03, 20222.09002.10002.04002.07002.0700342,700
Sep 30, 20222.11002.22002.07002.07002.0700415,800
Sep 29, 20222.24002.24002.09002.13002.1300437,500
Sep 28, 20222.17002.33002.16002.28002.2800400,500
Sep 27, 20222.14002.23002.10002.16002.1600274,000
Sep 26, 20222.07002.23002.07002.12002.1200444,800
Sep 23, 20222.10002.14002.03002.11002.1100708,300
Sep 22, 20222.21002.21002.09002.15002.1500558,400
Sep 21, 20222.35002.35002.22002.23002.2300441,000
Sep 20, 20222.42002.43002.33002.33002.3300329,500
Sep 19, 20222.47002.53002.38002.46002.4600355,400
Sep 16, 20222.54002.56002.41002.52002.52001,244,300
Sep 15, 20222.62002.71002.56002.59002.5900525,700
Sep 14, 20222.58002.75002.54002.63002.63001,153,700
Sep 13, 20222.59002.65002.53002.59002.5900632,600
Sep 12, 20222.58002.72002.58002.70002.7000402,200
Sep 09, 20222.52002.61002.52002.59002.5900365,600
Sep 08, 20222.50002.52002.42002.51002.5100247,300
Sep 07, 20222.42002.55002.42002.51002.5100405,400
Sep 06, 20222.56002.59002.45002.46002.4600386,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement