Mail

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
Feb 21, 2020	9.18	9.54	8.94	9.25	9.25	2,181,100
Feb 20, 2020	9.26	9.64	8.81	9.12	9.12	2,826,100
Feb 19, 2020	8.68	9.24	8.60	9.20	9.20	2,849,200
Feb 18, 2020	8.26	8.74	8.26	8.57	8.57	2,264,400
Feb 14, 2020	8.37	8.43	8.07	8.19	8.19	1,205,000
Feb 13, 2020	8.10	8.43	7.84	8.31	8.31	1,683,400
Feb 12, 2020	8.38	8.66	8.11	8.16	8.16	3,016,400
Feb 11, 2020	8.09	8.47	8.04	8.38	8.38	2,707,000
Feb 10, 2020	7.50	8.12	7.40	7.99	7.99	2,367,100
Feb 07, 2020	7.44	7.54	7.22	7.35	7.35	1,320,500
Feb 06, 2020	7.76	7.77	7.35	7.51	7.51	1,782,100
Feb 05, 2020	7.76	7.90	7.18	7.70	7.70	2,418,900
Feb 04, 2020	7.17	7.68	7.01	7.58	7.58	2,453,500
Feb 03, 2020	6.84	7.13	6.65	7.03	7.03	2,416,700
Jan 31, 2020	7.00	7.21	6.69	6.71	6.71	2,096,500
Jan 30, 2020	7.29	7.29	6.56	6.96	6.96	4,335,100
Jan 29, 2020	8.56	8.57	7.16	7.43	7.43	5,541,700
Jan 28, 2020	8.32	8.63	8.30	8.40	8.40	1,460,400
Jan 27, 2020	8.35	8.53	8.11	8.25	8.25	2,074,700
Jan 24, 2020	9.08	9.12	8.50	8.65	8.65	1,640,600
Jan 23, 2020	9.40	9.43	8.34	8.85	8.85	3,218,100
Jan 22, 2020	9.65	9.73	9.15	9.40	9.40	2,458,800
Jan 21, 2020	9.37	9.75	9.08	9.60	9.60	4,034,000
Jan 17, 2020	8.50	9.25	8.41	9.15	9.15	4,647,200
Jan 16, 2020	8.40	8.53	8.03	8.47	8.47	1,854,400
Jan 15, 2020	7.85	8.30	7.85	8.20	8.20	1,820,700
Jan 14, 2020	7.63	7.87	7.61	7.85	7.85	1,597,200
Jan 13, 2020	7.39	7.66	7.27	7.57	7.57	1,760,200
Jan 10, 2020	7.66	7.66	7.02	7.23	7.23	2,569,800
Jan 09, 2020	8.29	8.30	7.31	7.53	7.53	5,242,600
Jan 08, 2020	8.63	8.87	8.02	8.12	8.12	3,712,700
Jan 07, 2020	8.50	8.95	8.22	8.72	8.72	4,207,500
Jan 06, 2020	7.31	8.33	7.31	8.29	8.29	3,953,400
Jan 03, 2020	7.28	7.44	7.26	7.41	7.41	916,300
Jan 02, 2020	7.40	7.47	7.24	7.43	7.43	1,337,200
Dec 31, 2019	7.50	7.59	7.21	7.33	7.33	2,218,000
Dec 30, 2019	7.12	7.63	7.12	7.48	7.48	2,107,700
Dec 27, 2019	7.25	7.34	7.06	7.11	7.11	1,362,000
Dec 26, 2019	7.06	7.27	7.06	7.21	7.21	1,143,400
Dec 24, 2019	7.14	7.14	6.94	7.01	7.01	577,500
Dec 23, 2019	7.24	7.25	7.04	7.13	7.13	1,082,000
Dec 20, 2019	7.00	7.33	6.82	7.25	7.25	2,093,700
Dec 19, 2019	7.09	7.12	6.72	7.00	7.00	1,755,200
Dec 18, 2019	7.21	7.27	7.01	7.11	7.11	1,355,800
Dec 17, 2019	6.58	7.03	6.52	7.01	7.01	1,442,300
Dec 16, 2019	7.31	7.40	6.46	6.68	6.68	3,697,700
Dec 13, 2019	7.49	7.63	7.23	7.28	7.28	1,745,900
Dec 12, 2019	7.70	7.90	7.34	7.44	7.44	2,949,300
Dec 11, 2019	7.26	7.72	7.18	7.43	7.43	3,107,500
Dec 10, 2019	6.90	7.25	6.89	7.25	7.25	2,554,500
Dec 09, 2019	7.22	7.25	6.81	6.87	6.87	2,560,400
Dec 06, 2019	6.51	6.97	6.51	6.94	6.94	2,208,500
Dec 05, 2019	6.80	7.08	6.44	6.51	6.51	3,304,700
Dec 04, 2019	6.50	6.85	6.32	6.74	6.74	1,833,100
Dec 03, 2019	6.48	6.68	6.30	6.46	6.46	2,211,200
Dec 02, 2019	6.48	6.92	6.36	6.63	6.63	3,165,000
Nov 29, 2019	6.08	6.52	5.86	6.35	6.35	2,248,000
Nov 27, 2019	5.79	6.24	5.73	6.07	6.07	3,850,400
Nov 26, 2019	5.70	5.85	5.46	5.73	5.73	2,340,200
Nov 25, 2019	5.16	5.57	5.10	5.54	5.54	1,610,300
Nov 22, 2019	5.00	5.12	4.84	5.05	5.05	796,900
Nov 21, 2019	5.16	5.18	4.83	4.97	4.97	1,195,700
Nov 20, 2019	5.09	5.29	5.01	5.06	5.06	1,662,900
Nov 19, 2019	4.94	5.13	4.85	5.03	5.03	1,138,900
Nov 18, 2019	4.75	4.94	4.72	4.91	4.91	784,200
Nov 15, 2019	4.60	4.82	4.55	4.73	4.73	1,311,800
Nov 14, 2019	4.51	4.65	4.51	4.57	4.57	667,100
Nov 13, 2019	4.57	4.65	4.54	4.58	4.58	780,300
Nov 12, 2019	4.69	4.70	4.50	4.65	4.65	1,153,000
Nov 11, 2019	4.77	4.77	4.50	4.64	4.64	1,069,900
Nov 08, 2019	4.69	4.80	4.51	4.73	4.73	1,561,100
Nov 07, 2019	5.03	5.04	4.50	4.76	4.76	3,545,500
Nov 06, 2019	5.40	5.44	5.24	5.31	5.31	1,276,800
Nov 05, 2019	5.62	5.68	5.34	5.39	5.39	1,266,500
Nov 04, 2019	5.65	5.82	5.54	5.57	5.57	1,557,200
Nov 01, 2019	5.75	5.84	5.53	5.56	5.56	1,104,300
Oct 31, 2019	5.85	5.98	5.71	5.73	5.73	1,204,300
Oct 30, 2019	5.57	5.81	5.54	5.80	5.80	1,176,100
Oct 29, 2019	5.75	5.78	5.54	5.56	5.56	862,700
Oct 28, 2019	5.64	5.89	5.48	5.71	5.71	1,770,000
Oct 25, 2019	5.24	5.48	5.16	5.43	5.43	890,200
Oct 24, 2019	5.26	5.40	5.19	5.27	5.27	1,188,200
Oct 23, 2019	5.68	5.73	5.18	5.19	5.19	1,997,900
Oct 22, 2019	5.45	5.73	5.36	5.71	5.71	2,004,100
Oct 21, 2019	5.25	5.52	5.21	5.40	5.40	2,202,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...