Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,075.50
-8.75(-0.21%)
Dow Futures
33,990.00
-56.00(-0.16%)
Nasdaq Futures
12,187.50
-34.75(-0.28%)
Russell 2000 Futures
1,914.40
-5.10(-0.27%)
Crude Oil
80.13
+0.45(+0.56%)
Gold
1,941.20
-4.40(-0.23%)

Advertisement

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

1.1700

+0.0600

(+5.41%)

At close: 04:00PM EST

1.1800

+0.01

(+0.85%)

After hours:

07:24PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	1.1200	1.1800	1.0900	1.1700	1.1700	817,500
Jan 26, 2023	1.0800	1.1500	1.0800	1.1100	1.1100	548,000
Jan 25, 2023	1.0400	1.0700	0.9900	1.0600	1.0600	494,200
Jan 24, 2023	1.0100	1.0800	1.0100	1.0400	1.0400	463,300
Jan 23, 2023	0.9700	1.0500	0.9500	1.0300	1.0300	815,600
Jan 20, 2023	0.9800	1.0500	0.9200	0.9700	0.9700	1,678,800
Jan 19, 2023	1.1100	1.1100	0.9600	0.9600	0.9600	1,010,200
Jan 18, 2023	1.1400	1.1700	1.1000	1.1100	1.1100	706,800
Jan 17, 2023	1.1500	1.1500	1.0900	1.1000	1.1000	610,900
Jan 13, 2023	1.1600	1.2000	1.0800	1.1400	1.1400	1,050,300
Jan 12, 2023	1.1000	1.2000	1.0700	1.1900	1.1900	984,300
Jan 11, 2023	1.0200	1.1400	1.0200	1.0400	1.0400	1,008,900
Jan 10, 2023	1.0000	1.1400	0.9600	1.0100	1.0100	906,400
Jan 09, 2023	0.9500	1.1000	0.9400	1.0100	1.0100	1,315,500
Jan 06, 2023	0.8700	0.9200	0.8200	0.8900	0.8900	541,800
Jan 05, 2023	0.8900	0.9000	0.8400	0.8600	0.8600	471,300
Jan 04, 2023	0.8900	0.9200	0.8600	0.8700	0.8700	794,500
Jan 03, 2023	0.8500	0.9100	0.8500	0.8800	0.8800	674,100
Dec 30, 2022	0.8200	0.8500	0.7800	0.8400	0.8400	843,800
Dec 29, 2022	0.7700	0.8200	0.7500	0.8200	0.8200	1,468,000
Dec 28, 2022	0.7600	0.7900	0.7500	0.7700	0.7700	746,700
Dec 27, 2022	0.8000	0.8200	0.7500	0.7600	0.7600	977,400
Dec 23, 2022	0.8300	0.8300	0.7900	0.8300	0.8300	444,300
Dec 22, 2022	0.8800	0.8800	0.8000	0.8500	0.8500	682,600
Dec 21, 2022	0.7800	0.8700	0.7700	0.8600	0.8600	1,180,700
Dec 20, 2022	0.8500	0.8500	0.7700	0.7700	0.7700	1,038,900
Dec 19, 2022	0.9200	0.9500	0.8300	0.8500	0.8500	939,600
Dec 16, 2022	0.9700	0.9900	0.9000	0.9000	0.9000	3,883,000
Dec 15, 2022	1.0300	1.0300	0.9400	0.9500	0.9500	1,456,200
Dec 14, 2022	1.1100	1.1200	1.0400	1.0500	1.0500	878,200
Dec 13, 2022	1.1300	1.1800	1.1000	1.1200	1.1200	944,700
Dec 12, 2022	1.2000	1.2000	1.0800	1.1100	1.1100	932,000
Dec 09, 2022	1.2800	1.2800	1.2100	1.2100	1.2100	284,900
Dec 08, 2022	1.2500	1.2900	1.1800	1.2800	1.2800	457,700
Dec 07, 2022	1.2800	1.3200	1.2400	1.2400	1.2400	399,700
Dec 06, 2022	1.3500	1.3600	1.2800	1.3100	1.3100	570,000
Dec 05, 2022	1.3100	1.3500	1.3000	1.3400	1.3400	643,500
Dec 02, 2022	1.2800	1.3300	1.2400	1.3200	1.3200	434,600
Dec 01, 2022	1.3000	1.3300	1.2600	1.2800	1.2800	715,600
Nov 30, 2022	1.2900	1.3100	1.2100	1.2700	1.2700	1,961,300
Nov 29, 2022	1.2700	1.3300	1.2500	1.2700	1.2700	251,200
Nov 28, 2022	1.3300	1.3400	1.2600	1.2800	1.2800	398,200
Nov 25, 2022	1.3500	1.3700	1.3200	1.3300	1.3300	124,000
Nov 23, 2022	1.3000	1.3800	1.2800	1.3800	1.3800	236,500
Nov 22, 2022	1.3200	1.3400	1.2800	1.3100	1.3100	346,500
Nov 21, 2022	1.3300	1.3400	1.2900	1.3300	1.3300	465,500
Nov 18, 2022	1.4000	1.4400	1.3400	1.3400	1.3400	477,600
Nov 17, 2022	1.4100	1.4300	1.3600	1.3800	1.3800	415,700
Nov 16, 2022	1.5100	1.5100	1.3800	1.4000	1.4000	404,200
Nov 15, 2022	1.5700	1.6500	1.5200	1.5400	1.5400	385,700
Nov 14, 2022	1.4900	1.5200	1.4500	1.4900	1.4900	421,800
Nov 11, 2022	1.4300	1.5500	1.3600	1.5100	1.5100	803,400
Nov 10, 2022	1.4100	1.4300	1.3600	1.4100	1.4100	871,100
Nov 09, 2022	1.4000	1.4000	1.3000	1.3100	1.3100	578,300
Nov 08, 2022	1.5400	1.5600	1.3600	1.4000	1.4000	1,279,300
Nov 07, 2022	1.5800	1.5900	1.5300	1.5400	1.5400	676,300
Nov 04, 2022	1.7300	1.7400	1.5000	1.5500	1.5500	1,132,600
Nov 03, 2022	2.0000	2.0000	1.6800	1.6900	1.6900	1,099,300
Nov 02, 2022	2.3000	2.3600	2.1900	2.1900	2.1900	515,800
Nov 01, 2022	2.3000	2.3600	2.2800	2.3100	2.3100	373,300
Oct 31, 2022	2.2400	2.2700	2.1600	2.2600	2.2600	353,800
Oct 28, 2022	2.1000	2.2400	2.0600	2.2300	2.2300	382,100
Oct 27, 2022	2.1800	2.2200	2.0700	2.0800	2.0800	659,300
Oct 26, 2022	2.1800	2.2200	2.1200	2.1300	2.1300	555,100
Oct 25, 2022	1.9400	2.2600	1.9400	2.1700	2.1700	902,200
Oct 24, 2022	1.9700	1.9800	1.8800	1.9300	1.9300	318,900
Oct 21, 2022	1.8700	1.9800	1.8700	1.9700	1.9700	361,600
Oct 20, 2022	1.8600	1.9500	1.8400	1.8600	1.8600	378,600
Oct 19, 2022	1.9100	1.9400	1.8300	1.8600	1.8600	290,200
Oct 18, 2022	1.9800	2.0800	1.9300	1.9400	1.9400	641,000
Oct 17, 2022	1.7100	1.9400	1.7100	1.9100	1.9100	721,800
Oct 14, 2022	1.8300	1.8300	1.6800	1.6800	1.6800	466,700
Oct 13, 2022	1.7500	1.8200	1.6900	1.8000	1.8000	653,000
Oct 12, 2022	1.8200	1.8300	1.7500	1.7900	1.7900	356,000
Oct 11, 2022	1.9000	1.9200	1.8100	1.8300	1.8300	454,700
Oct 10, 2022	2.0300	2.0300	1.9100	1.9300	1.9300	339,200
Oct 07, 2022	2.1100	2.1400	2.0200	2.0400	2.0400	529,500
Oct 06, 2022	2.0800	2.1600	2.0800	2.1400	2.1400	234,200
Oct 05, 2022	2.1100	2.1700	2.0400	2.1300	2.1300	368,100
Oct 04, 2022	2.1400	2.2000	2.1000	2.1900	2.1900	436,500
Oct 03, 2022	2.0900	2.1000	2.0400	2.0700	2.0700	342,700
Sep 30, 2022	2.1100	2.2200	2.0700	2.0700	2.0700	415,800
Sep 29, 2022	2.2400	2.2400	2.0900	2.1300	2.1300	437,500
Sep 28, 2022	2.1700	2.3300	2.1600	2.2800	2.2800	400,500
Sep 27, 2022	2.1400	2.2300	2.1000	2.1600	2.1600	274,000
Sep 26, 2022	2.0700	2.2300	2.0700	2.1200	2.1200	444,800
Sep 23, 2022	2.1000	2.1400	2.0300	2.1100	2.1100	708,300
Sep 22, 2022	2.2100	2.2100	2.0900	2.1500	2.1500	558,400
Sep 21, 2022	2.3500	2.3500	2.2200	2.2300	2.2300	441,000
Sep 20, 2022	2.4200	2.4300	2.3300	2.3300	2.3300	329,500
Sep 19, 2022	2.4700	2.5300	2.3800	2.4600	2.4600	355,400
Sep 16, 2022	2.5400	2.5600	2.4100	2.5200	2.5200	1,244,300
Sep 15, 2022	2.6200	2.7100	2.5600	2.5900	2.5900	525,700
Sep 14, 2022	2.5800	2.7500	2.5400	2.6300	2.6300	1,153,700
Sep 13, 2022	2.5900	2.6500	2.5300	2.5900	2.5900	632,600
Sep 12, 2022	2.5800	2.7200	2.5800	2.7000	2.7000	402,200
Sep 09, 2022	2.5200	2.6100	2.5200	2.5900	2.5900	365,600
Sep 08, 2022	2.5000	2.5200	2.4200	2.5100	2.5100	247,300
Sep 07, 2022	2.4200	2.5500	2.4200	2.5100	2.5100	405,400
Sep 06, 2022	2.5600	2.5900	2.4500	2.4600	2.4600	386,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,075.50-8.75(-0.21%)

Dow Futures33,990.00-56.00(-0.16%)

Nasdaq Futures12,187.50-34.75(-0.28%)

Russell 2000 Futures1,914.40-5.10(-0.27%)

Crude Oil80.13+0.45(+0.56%)

Gold1,941.20-4.40(-0.23%)

Inseego Corp. (INSG)

S&P Futures
4,075.50
-8.75(-0.21%)

Dow Futures
33,990.00
-56.00(-0.16%)

Nasdaq Futures
12,187.50
-34.75(-0.28%)

Russell 2000 Futures
1,914.40
-5.10(-0.27%)

Crude Oil
80.13
+0.45(+0.56%)

Gold
1,941.20
-4.40(-0.23%)