NasdaqGS - Delayed Quote ? USD
Inseego Corp. (INSG)
At close: September 6 at 4:00 PM EDT
After hours: September 6 at 7:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Sep 6, 2024 | 15.02 | 15.44 | 14.23 | 14.39 | 14.39 | 134,800 |
| Sep 5, 2024 | 15.40 | 15.61 | 14.69 | 14.93 | 14.93 | 187,900 |
| Sep 4, 2024 | 13.67 | 15.35 | 13.30 | 15.27 | 15.27 | 324,000 |
| Sep 3, 2024 | 14.55 | 14.55 | 13.41 | 13.79 | 13.79 | 291,600 |
| Aug 30, 2024 | 14.00 | 14.70 | 13.60 | 14.59 | 14.59 | 233,400 |
| Aug 29, 2024 | 13.23 | 13.86 | 13.16 | 13.82 | 13.82 | 195,300 |
| Aug 28, 2024 | 13.80 | 13.89 | 12.88 | 13.19 | 13.19 | 162,100 |
| Aug 27, 2024 | 13.26 | 13.75 | 12.85 | 13.74 | 13.74 | 148,400 |
| Aug 26, 2024 | 13.23 | 13.67 | 12.85 | 13.50 | 13.50 | 182,800 |
| Aug 23, 2024 | 12.45 | 13.37 | 12.41 | 13.02 | 13.02 | 175,100 |
| Aug 22, 2024 | 12.77 | 13.02 | 12.22 | 12.58 | 12.58 | 113,100 |
| Aug 21, 2024 | 13.28 | 13.75 | 12.67 | 12.93 | 12.93 | 200,700 |
| Aug 20, 2024 | 13.30 | 13.30 | 12.27 | 13.16 | 13.16 | 191,500 |
| Aug 19, 2024 | 12.02 | 13.08 | 11.93 | 13.08 | 13.08 | 226,400 |
| Aug 16, 2024 | 11.65 | 12.32 | 11.57 | 11.94 | 11.94 | 187,500 |
| Aug 15, 2024 | 11.59 | 11.89 | 11.37 | 11.73 | 11.73 | 162,000 |
| Aug 14, 2024 | 11.45 | 12.12 | 11.10 | 11.15 | 11.15 | 268,600 |
| Aug 13, 2024 | 10.21 | 11.50 | 10.21 | 11.45 | 11.45 | 330,400 |
| Aug 12, 2024 | 10.25 | 10.82 | 10.01 | 10.18 | 10.18 | 191,200 |
| Aug 9, 2024 | 10.04 | 10.27 | 9.55 | 10.21 | 10.21 | 131,100 |
| Aug 8, 2024 | 8.85 | 10.84 | 8.85 | 9.85 | 9.85 | 390,000 |
| Aug 7, 2024 | 8.38 | 8.80 | 7.85 | 7.97 | 7.97 | 216,600 |
| Aug 6, 2024 | 8.59 | 8.61 | 8.16 | 8.21 | 8.21 | 86,600 |
| Aug 5, 2024 | 8.27 | 8.85 | 8.05 | 8.53 | 8.53 | 128,100 |
| Aug 2, 2024 | 8.82 | 9.26 | 8.52 | 9.03 | 9.03 | 135,900 |
| Aug 1, 2024 | 9.62 | 9.67 | 8.91 | 9.27 | 9.27 | 108,300 |
| Jul 31, 2024 | 9.34 | 9.94 | 9.17 | 9.53 | 9.53 | 94,400 |
| Jul 30, 2024 | 9.26 | 9.44 | 8.94 | 9.18 | 9.18 | 71,400 |
| Jul 29, 2024 | 9.70 | 9.97 | 9.01 | 9.26 | 9.26 | 135,200 |
| Jul 26, 2024 | 10.09 | 10.36 | 9.59 | 9.75 | 9.75 | 96,000 |
| Jul 25, 2024 | 9.35 | 10.00 | 9.26 | 9.91 | 9.91 | 108,900 |
| Jul 24, 2024 | 10.11 | 10.20 | 9.26 | 9.36 | 9.36 | 122,700 |
| Jul 23, 2024 | 9.98 | 10.32 | 9.89 | 10.11 | 10.11 | 144,100 |
| Jul 22, 2024 | 9.94 | 10.07 | 9.61 | 9.90 | 9.90 | 147,800 |
| Jul 19, 2024 | 10.26 | 10.37 | 9.74 | 9.90 | 9.90 | 143,700 |
| Jul 18, 2024 | 11.50 | 11.75 | 10.26 | 10.53 | 10.53 | 311,600 |
| Jul 17, 2024 | 11.86 | 12.21 | 11.34 | 11.37 | 11.37 | 128,300 |
| Jul 16, 2024 | 12.38 | 12.87 | 12.01 | 12.12 | 12.12 | 173,100 |
| Jul 15, 2024 | 12.25 | 12.29 | 11.30 | 12.26 | 12.26 | 243,200 |
| Jul 12, 2024 | 11.56 | 12.89 | 11.30 | 12.25 | 12.25 | 214,800 |
| Jul 11, 2024 | 11.16 | 11.90 | 10.98 | 11.58 | 11.58 | 251,100 |
| Jul 10, 2024 | 10.85 | 11.19 | 10.54 | 10.98 | 10.98 | 139,600 |
| Jul 9, 2024 | 10.77 | 11.99 | 10.61 | 10.80 | 10.80 | 173,500 |
| Jul 8, 2024 | 10.71 | 11.30 | 10.64 | 10.77 | 10.77 | 139,500 |
| Jul 5, 2024 | 11.66 | 12.00 | 10.00 | 10.95 | 10.95 | 373,800 |
| Jul 3, 2024 | 11.74 | 12.45 | 11.56 | 11.69 | 11.69 | 161,500 |
| Jul 2, 2024 | 12.60 | 12.60 | 11.00 | 11.61 | 11.61 | 464,800 |
| Jul 1, 2024 | 10.84 | 13.42 | 10.25 | 12.81 | 12.81 | 836,200 |
| Jun 28, 2024 | 10.55 | 10.87 | 9.92 | 10.66 | 10.66 | 165,100 |
| Jun 27, 2024 | 10.50 | 10.61 | 9.90 | 10.42 | 10.42 | 94,300 |
| Jun 26, 2024 | 10.28 | 10.65 | 9.78 | 10.30 | 10.30 | 115,400 |
| Jun 25, 2024 | 10.06 | 10.49 | 9.70 | 10.17 | 10.17 | 146,800 |
| Jun 24, 2024 | 9.48 | 11.00 | 9.47 | 10.17 | 10.17 | 327,900 |
| Jun 21, 2024 | 9.60 | 9.72 | 9.12 | 9.55 | 9.55 | 231,500 |
| Jun 20, 2024 | 8.75 | 9.51 | 8.70 | 9.32 | 9.32 | 153,800 |
| Jun 18, 2024 | 8.16 | 9.07 | 7.91 | 8.73 | 8.73 | 144,000 |
| Jun 17, 2024 | 8.96 | 9.12 | 8.18 | 8.26 | 8.26 | 200,900 |
| Jun 14, 2024 | 9.69 | 9.93 | 9.06 | 9.19 | 9.19 | 301,000 |
| Jun 13, 2024 | 8.38 | 9.74 | 8.21 | 9.57 | 9.57 | 282,900 |
| Jun 12, 2024 | 7.93 | 8.60 | 7.84 | 8.31 | 8.31 | 190,800 |
| Jun 11, 2024 | 7.77 | 8.22 | 7.53 | 7.83 | 7.83 | 193,000 |
| Jun 10, 2024 | 7.99 | 8.05 | 7.42 | 7.93 | 7.93 | 255,400 |
| Jun 7, 2024 | 8.58 | 8.67 | 7.73 | 7.86 | 7.86 | 319,300 |
| Jun 6, 2024 | 8.00 | 9.00 | 8.00 | 8.54 | 8.54 | 239,600 |
| Jun 5, 2024 | 8.32 | 8.32 | 7.43 | 7.95 | 7.95 | 201,800 |
| Jun 4, 2024 | 8.40 | 8.86 | 8.02 | 8.32 | 8.32 | 207,300 |
| Jun 3, 2024 | 9.90 | 9.92 | 8.24 | 8.49 | 8.49 | 458,200 |
| May 31, 2024 | 9.86 | 11.17 | 9.46 | 9.66 | 9.66 | 943,100 |
| May 30, 2024 | 8.58 | 10.19 | 8.36 | 9.81 | 9.81 | 454,600 |
| May 29, 2024 | 8.80 | 8.99 | 8.18 | 8.55 | 8.55 | 157,600 |
| May 28, 2024 | 7.67 | 8.94 | 7.58 | 8.78 | 8.78 | 364,000 |
| May 24, 2024 | 6.66 | 7.63 | 6.66 | 7.50 | 7.50 | 254,700 |
| May 23, 2024 | 6.88 | 7.01 | 6.26 | 6.59 | 6.59 | 163,500 |
| May 22, 2024 | 6.73 | 7.31 | 6.60 | 6.74 | 6.74 | 282,000 |
| May 21, 2024 | 6.05 | 6.74 | 6.03 | 6.60 | 6.60 | 199,100 |
| May 20, 2024 | 7.11 | 7.63 | 5.93 | 6.11 | 6.11 | 341,300 |
| May 17, 2024 | 6.50 | 7.64 | 6.40 | 7.14 | 7.14 | 441,700 |
| May 16, 2024 | 5.63 | 6.54 | 5.50 | 6.43 | 6.43 | 219,200 |
| May 15, 2024 | 5.28 | 5.62 | 5.10 | 5.57 | 5.57 | 110,700 |
| May 14, 2024 | 5.10 | 5.59 | 5.04 | 5.23 | 5.23 | 220,500 |
| May 13, 2024 | 5.17 | 5.29 | 4.87 | 5.05 | 5.05 | 215,200 |
| May 10, 2024 | 4.59 | 5.78 | 4.58 | 5.03 | 5.03 | 1,663,900 |
| May 9, 2024 | 3.76 | 3.98 | 3.70 | 3.84 | 3.84 | 133,900 |
| May 8, 2024 | 3.89 | 4.08 | 3.71 | 3.75 | 3.75 | 73,400 |
| May 7, 2024 | 3.92 | 3.98 | 3.71 | 3.81 | 3.81 | 90,500 |
| May 6, 2024 | 3.66 | 4.09 | 3.64 | 3.84 | 3.84 | 78,200 |
| May 3, 2024 | 4.06 | 4.28 | 3.59 | 3.66 | 3.66 | 147,700 |
| May 2, 2024 | 4.02 | 4.07 | 3.87 | 4.01 | 4.01 | 24,400 |
| May 1, 2024 | 3.98 | 4.12 | 3.86 | 4.02 | 4.02 | 46,200 |
| Apr 30, 2024 | 4.23 | 4.23 | 3.93 | 4.03 | 4.03 | 64,800 |
| Apr 29, 2024 | 3.86 | 4.56 | 3.86 | 4.18 | 4.18 | 227,100 |
| Apr 26, 2024 | 3.53 | 4.20 | 3.50 | 3.85 | 3.85 | 125,300 |
| Apr 25, 2024 | 3.15 | 3.70 | 3.08 | 3.53 | 3.53 | 110,900 |
| Apr 24, 2024 | 3.00 | 3.28 | 3.00 | 3.23 | 3.23 | 77,800 |
| Apr 23, 2024 | 2.97 | 3.10 | 2.93 | 3.05 | 3.05 | 33,800 |
| Apr 22, 2024 | 3.00 | 3.13 | 2.92 | 3.00 | 3.00 | 103,700 |
| Apr 19, 2024 | 2.55 | 3.17 | 2.51 | 3.00 | 3.00 | 330,500 |
| Apr 18, 2024 | 2.33 | 2.50 | 2.29 | 2.42 | 2.42 | 61,600 |
| Apr 17, 2024 | 2.29 | 2.41 | 2.29 | 2.32 | 2.32 | 23,100 |
| Apr 16, 2024 | 2.30 | 2.40 | 2.22 | 2.25 | 2.25 | 19,100 |
| Apr 15, 2024 | 2.31 | 2.41 | 2.29 | 2.32 | 2.32 | 43,700 |
| Apr 12, 2024 | 2.50 | 2.58 | 2.31 | 2.32 | 2.32 | 32,900 |
| Apr 11, 2024 | 2.56 | 2.59 | 2.45 | 2.47 | 2.47 | 29,200 |
| Apr 10, 2024 | 2.55 | 2.70 | 2.54 | 2.55 | 2.55 | 47,100 |
| Apr 9, 2024 | 2.70 | 2.84 | 2.62 | 2.64 | 2.64 | 79,600 |
| Apr 8, 2024 | 2.60 | 2.74 | 2.58 | 2.70 | 2.70 | 45,800 |
| Apr 5, 2024 | 2.68 | 2.74 | 2.54 | 2.55 | 2.55 | 40,700 |
| Apr 4, 2024 | 2.82 | 2.83 | 2.65 | 2.67 | 2.67 | 46,600 |
| Apr 3, 2024 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | 74,800 |
| Apr 2, 2024 | 2.75 | 2.83 | 2.65 | 2.72 | 2.72 | 53,000 |
| Apr 1, 2024 | 2.79 | 2.90 | 2.71 | 2.78 | 2.78 | 101,200 |
| Mar 28, 2024 | 2.81 | 3.12 | 2.77 | 2.80 | 2.80 | 88,500 |
| Mar 27, 2024 | 2.87 | 3.00 | 2.80 | 2.86 | 2.86 | 44,300 |
| Mar 26, 2024 | 2.95 | 3.01 | 2.83 | 2.86 | 2.86 | 79,100 |
| Mar 25, 2024 | 3.00 | 3.08 | 2.85 | 2.92 | 2.92 | 109,200 |
| Mar 22, 2024 | 3.12 | 3.12 | 2.88 | 2.97 | 2.97 | 107,100 |
| Mar 21, 2024 | 3.06 | 3.24 | 3.04 | 3.16 | 3.16 | 50,900 |
| Mar 20, 2024 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | 26,500 |
| Mar 19, 2024 | 2.78 | 2.94 | 2.78 | 2.90 | 2.90 | 115,600 |
| Mar 18, 2024 | 2.91 | 2.99 | 2.81 | 2.84 | 2.84 | 85,900 |
| Mar 15, 2024 | 2.76 | 2.94 | 2.70 | 2.86 | 2.86 | 87,600 |
| Mar 14, 2024 | 3.01 | 3.10 | 2.75 | 2.79 | 2.79 | 180,600 |
| Mar 13, 2024 | 3.09 | 3.33 | 3.00 | 3.02 | 3.02 | 34,500 |
| Mar 12, 2024 | 3.41 | 3.43 | 3.02 | 3.09 | 3.09 | 112,400 |
| Mar 11, 2024 | 3.55 | 3.65 | 3.39 | 3.39 | 3.39 | 108,000 |
| Mar 8, 2024 | 3.02 | 3.63 | 3.02 | 3.51 | 3.51 | 197,600 |
| Mar 7, 2024 | 2.74 | 3.27 | 2.74 | 3.03 | 3.03 | 123,900 |
| Mar 6, 2024 | 2.84 | 2.92 | 2.60 | 2.71 | 2.71 | 80,300 |
| Mar 5, 2024 | 3.20 | 3.21 | 2.84 | 2.89 | 2.89 | 81,700 |
| Mar 4, 2024 | 3.36 | 3.49 | 3.20 | 3.22 | 3.22 | 101,600 |
| Mar 1, 2024 | 3.10 | 3.46 | 2.90 | 3.33 | 3.33 | 184,400 |
| Feb 29, 2024 | 2.41 | 3.26 | 2.37 | 3.04 | 3.04 | 542,400 |
| Feb 28, 2024 | 2.22 | 2.39 | 2.15 | 2.23 | 2.23 | 101,500 |
| Feb 27, 2024 | 2.19 | 2.27 | 2.13 | 2.20 | 2.20 | 92,700 |
| Feb 26, 2024 | 2.27 | 2.31 | 2.09 | 2.09 | 2.09 | 85,000 |
| Feb 23, 2024 | 2.62 | 2.72 | 2.08 | 2.26 | 2.26 | 167,700 |
| Feb 22, 2024 | 3.17 | 3.26 | 2.68 | 2.74 | 2.74 | 139,400 |
| Feb 21, 2024 | 3.22 | 3.30 | 3.10 | 3.13 | 3.13 | 45,700 |
| Feb 20, 2024 | 3.33 | 3.44 | 3.10 | 3.32 | 3.32 | 87,900 |
| Feb 16, 2024 | 3.68 | 3.74 | 3.25 | 3.39 | 3.39 | 128,100 |
| Feb 15, 2024 | 2.89 | 3.72 | 2.89 | 3.61 | 3.61 | 221,100 |
| Feb 14, 2024 | 2.64 | 3.00 | 2.61 | 2.88 | 2.88 | 57,600 |
| Feb 13, 2024 | 2.84 | 2.85 | 2.54 | 2.60 | 2.60 | 104,500 |
| Feb 12, 2024 | 2.67 | 3.10 | 2.66 | 2.86 | 2.86 | 131,400 |
| Feb 9, 2024 | 2.52 | 2.74 | 2.52 | 2.61 | 2.61 | 75,500 |
| Feb 8, 2024 | 2.55 | 2.64 | 2.32 | 2.53 | 2.53 | 71,100 |
| Feb 7, 2024 | 2.63 | 2.65 | 2.52 | 2.56 | 2.56 | 66,500 |
| Feb 6, 2024 | 2.52 | 2.69 | 2.52 | 2.62 | 2.62 | 84,400 |
| Feb 5, 2024 | 2.30 | 2.58 | 2.22 | 2.57 | 2.57 | 91,600 |
| Feb 2, 2024 | 2.22 | 2.35 | 2.15 | 2.33 | 2.33 | 69,800 |
| Feb 1, 2024 | 2.20 | 2.26 | 2.10 | 2.22 | 2.22 | 32,900 |
| Jan 31, 2024 | 2.29 | 2.35 | 2.18 | 2.19 | 2.19 | 54,900 |
| Jan 30, 2024 | 2.29 | 2.41 | 2.25 | 2.28 | 2.28 | 113,800 |
| Jan 29, 2024 | 2.33 | 2.38 | 2.12 | 2.38 | 2.38 | 146,800 |
| Jan 26, 2024 | 2.04 | 2.30 | 2.04 | 2.30 | 2.30 | 137,600 |
| Jan 25, 2024 | 2.41 | 2.43 | 1.90 | 2.07 | 2.07 | 239,700 |
| Jan 24, 2024 | 1:10 Stock Splits | |||||
| Jan 24, 2024 | 1.92 | 2.86 | 1.87 | 2.44 | 2.44 | 536,100 |
| Jan 23, 2024 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 82,670 |
| Jan 22, 2024 | 1.80 | 1.90 | 1.60 | 1.80 | 1.80 | 154,200 |
| Jan 19, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 41,640 |
| Jan 18, 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 19,830 |
| Jan 17, 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 64,960 |
| Jan 16, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 90,000 |
| Jan 12, 2024 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | 91,470 |
| Jan 11, 2024 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | 45,950 |
| Jan 10, 2024 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | 45,260 |
| Jan 9, 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 23,250 |
| Jan 8, 2024 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 33,300 |
| Jan 5, 2024 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | 61,500 |
| Jan 4, 2024 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 35,520 |
| Jan 3, 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 35,080 |
| Jan 2, 2024 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 39,970 |
| Dec 29, 2023 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 98,700 |
| Dec 28, 2023 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | 148,410 |
| Dec 27, 2023 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 126,510 |
| Dec 26, 2023 | 2.20 | 2.50 | 2.20 | 2.20 | 2.20 | 134,950 |
| Dec 22, 2023 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 67,450 |
| Dec 21, 2023 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 37,920 |
| Dec 20, 2023 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | 60,920 |
| Dec 19, 2023 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 43,270 |
| Dec 18, 2023 | 2.40 | 2.60 | 2.40 | 2.40 | 2.40 | 44,600 |
| Dec 15, 2023 | 2.80 | 2.80 | 2.40 | 2.40 | 2.40 | 66,770 |
| Dec 14, 2023 | 2.50 | 2.90 | 2.40 | 2.70 | 2.70 | 119,140 |
| Dec 13, 2023 | 2.40 | 2.50 | 2.00 | 2.50 | 2.50 | 75,890 |
| Dec 12, 2023 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | 56,120 |
| Dec 11, 2023 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 64,700 |
| Dec 8, 2023 | 2.50 | 2.60 | 2.40 | 2.60 | 2.60 | 57,400 |
| Dec 7, 2023 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | 67,200 |
| Dec 6, 2023 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 31,590 |
| Dec 5, 2023 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 53,750 |
| Dec 4, 2023 | 2.40 | 2.70 | 2.40 | 2.50 | 2.50 | 79,960 |
| Dec 1, 2023 | 2.20 | 2.40 | 2.10 | 2.40 | 2.40 | 97,440 |
| Nov 30, 2023 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 55,630 |
| Nov 29, 2023 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 81,650 |
| Nov 28, 2023 | 2.30 | 2.50 | 2.20 | 2.30 | 2.30 | 160,360 |
| Nov 27, 2023 | 1.90 | 2.40 | 1.90 | 2.30 | 2.30 | 397,690 |
| Nov 24, 2023 | 1.90 | 2.00 | 1.70 | 1.90 | 1.90 | 98,080 |
| Nov 22, 2023 | 2.00 | 2.10 | 1.80 | 1.90 | 1.90 | 182,640 |
| Nov 21, 2023 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | 162,570 |
| Nov 20, 2023 | 2.40 | 2.50 | 2.10 | 2.20 | 2.20 | 234,120 |
| Nov 17, 2023 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 167,810 |
| Nov 16, 2023 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | 90,660 |
| Nov 15, 2023 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 71,660 |
| Nov 14, 2023 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | 115,280 |
| Nov 13, 2023 | 2.60 | 2.80 | 2.50 | 2.50 | 2.50 | 73,970 |
| Nov 10, 2023 | 2.80 | 2.80 | 2.50 | 2.60 | 2.60 | 134,660 |
| Nov 9, 2023 | 3.10 | 3.10 | 2.80 | 2.80 | 2.80 | 109,690 |
| Nov 8, 2023 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | 56,970 |
| Nov 7, 2023 | 3.20 | 3.40 | 3.10 | 3.20 | 3.20 | 120,420 |
| Nov 6, 2023 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | 73,200 |
| Nov 3, 2023 | 3.50 | 4.00 | 3.00 | 3.70 | 3.70 | 344,010 |
| Nov 2, 2023 | 4.30 | 6.00 | 4.20 | 5.20 | 5.20 | 198,790 |
| Nov 1, 2023 | 4.40 | 4.40 | 4.00 | 4.40 | 4.40 | 76,730 |
| Oct 31, 2023 | 3.50 | 4.70 | 3.40 | 4.50 | 4.50 | 183,700 |
| Oct 30, 2023 | 3.10 | 3.50 | 3.10 | 3.30 | 3.30 | 25,370 |
| Oct 27, 2023 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 65,520 |
| Oct 26, 2023 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | 34,070 |
| Oct 25, 2023 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | 33,100 |
| Oct 24, 2023 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | 32,760 |
| Oct 23, 2023 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 23,800 |
| Oct 20, 2023 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 37,500 |
| Oct 19, 2023 | 3.80 | 3.90 | 3.50 | 3.50 | 3.50 | 67,680 |
| Oct 18, 2023 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | 22,340 |
| Oct 17, 2023 | 3.90 | 4.20 | 3.90 | 4.00 | 4.00 | 31,860 |
| Oct 16, 2023 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | 23,610 |
| Oct 13, 2023 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 39,380 |
| Oct 12, 2023 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 48,120 |
| Oct 11, 2023 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | 17,780 |
| Oct 10, 2023 | 4.10 | 4.50 | 4.10 | 4.30 | 4.30 | 33,350 |
| Oct 9, 2023 | 4.20 | 4.30 | 4.00 | 4.20 | 4.20 | 24,880 |
| Oct 6, 2023 | 4.00 | 4.40 | 3.90 | 4.10 | 4.10 | 51,760 |
| Oct 5, 2023 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | 26,150 |
| Oct 4, 2023 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 23,110 |
| Oct 3, 2023 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | 17,850 |
| Oct 2, 2023 | 4.50 | 4.60 | 4.20 | 4.20 | 4.20 | 43,590 |
| Sep 29, 2023 | 4.00 | 4.40 | 4.00 | 4.20 | 4.20 | 32,320 |
| Sep 28, 2023 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | 22,260 |
| Sep 27, 2023 | 3.90 | 4.10 | 3.80 | 4.10 | 4.10 | 47,810 |
| Sep 26, 2023 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | 36,540 |
| Sep 25, 2023 | 4.00 | 4.20 | 3.90 | 3.90 | 3.90 | 26,480 |
| Sep 22, 2023 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | 42,570 |
| Sep 21, 2023 | 4.20 | 4.30 | 3.90 | 4.00 | 4.00 | 72,360 |
| Sep 20, 2023 | 4.00 | 4.60 | 4.00 | 4.20 | 4.20 | 86,440 |
| Sep 19, 2023 | 4.20 | 4.40 | 3.90 | 4.00 | 4.00 | 85,970 |
| Sep 18, 2023 | 4.50 | 4.60 | 4.10 | 4.10 | 4.10 | 114,280 |
| Sep 15, 2023 | 4.70 | 4.80 | 4.40 | 4.40 | 4.40 | 142,860 |
| Sep 14, 2023 | 4.70 | 5.00 | 4.60 | 4.70 | 4.70 | 61,870 |
| Sep 13, 2023 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | 56,360 |
| Sep 12, 2023 | 4.70 | 5.10 | 4.60 | 4.90 | 4.90 | 50,080 |
| Sep 11, 2023 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | 112,320 |
| Sep 8, 2023 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 59,580 |
| Sep 7, 2023 | 5.40 | 5.40 | 4.80 | 4.80 | 4.80 | 129,750 |
Related Tickers
AAOI Applied Optoelectronics, Inc.
11.81
-3.51%
COMM CommScope Holding Company, Inc.
4.0700
-0.25%
VSAT Viasat, Inc.
17.08
-1.44%
AKTS Akoustis Technologies, Inc.
0.0641
-9.21%
CRNT Ceragon Networks Ltd.
2.7700
-4.15%
NOK Nokia Oyj
4.2400
-2.08%
SATS EchoStar Corporation
22.40
+0.54%
LTRX Lantronix, Inc.
3.7000
+11.11%
ASTSW AST SpaceMobile, Inc.
14.55
-13.85%
ERIC Telefonaktiebolaget LM Ericsson (publ)
7.22
-2.04%