Advertisement
U.S. Markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
17.96-1.88 (-9.48%)
At close: 04:00PM EDT
17.89 -0.07 (-0.39%)
After hours: 05:44PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202419.8120.1117.8717.9617.96251,500
Oct 28, 202419.7720.3119.6619.8419.84141,800
Oct 25, 202419.7720.3719.5419.6419.64135,800
Oct 24, 202419.4019.8619.0719.7419.7496,900
Oct 23, 202419.5519.7418.7919.2619.26110,000
Oct 22, 202419.5820.0819.4019.5219.5269,400
Oct 21, 202419.3819.6719.0719.6719.6793,900
Oct 18, 202419.9620.5018.6119.3119.31208,100
Oct 17, 202419.7419.7418.8319.6819.68160,700
Oct 16, 202418.5520.6718.3119.6319.63266,700
Oct 15, 202418.5318.7618.2318.4618.46127,400
Oct 14, 202419.5319.5818.5318.7218.72155,700
Oct 11, 202418.9619.9718.8319.5419.54181,300
Oct 10, 202419.0719.1018.3018.8218.82155,100
Oct 09, 202417.7119.6517.4119.2019.20311,200
Oct 08, 202416.6017.6016.2517.5617.56163,100
Oct 07, 202416.4016.7216.1316.6116.61106,900
Oct 04, 202416.2016.5115.6516.4816.48135,600
Oct 03, 202416.0916.3615.6616.0616.0680,100
Oct 02, 202415.8316.6115.3116.2016.20127,100
Oct 01, 202416.3116.5215.9216.0716.07121,100
Sep 30, 202417.5317.8315.8216.3316.33268,200
Sep 27, 202417.7517.8216.9217.4917.49189,400
Sep 26, 202418.6418.9017.5817.7117.71149,100
Sep 25, 202418.5019.0418.0718.2118.21176,800
Sep 24, 202417.3018.8716.9218.5518.55230,200
Sep 23, 202417.2917.6116.8017.1717.17161,000
Sep 20, 202418.1118.2417.5217.6917.69157,800
Sep 19, 202418.3218.4817.3818.1118.11209,700
Sep 18, 202416.8018.6516.7317.5517.55264,500
Sep 17, 202418.2218.2516.7916.8716.87328,600
Sep 16, 202417.7118.0016.9417.4917.49192,400
Sep 13, 202418.0818.1517.2417.7717.77256,600
Sep 12, 202416.4518.3615.8218.0118.01536,700
Sep 11, 202415.5716.4014.9816.3516.35224,400
Sep 10, 202415.5615.9815.1015.5715.57191,000
Sep 09, 202414.6215.5614.2115.5615.56238,400
Sep 06, 202415.0215.4414.2314.3914.39137,300
Sep 05, 202415.4015.6114.6914.9314.93187,900
Sep 04, 202413.6715.3513.3015.2715.27324,000
Sep 03, 202414.5514.5513.4113.7913.79292,100
Aug 30, 202414.0014.7013.6014.5914.59233,400
Aug 29, 202413.2313.8613.1613.8213.82195,300
Aug 28, 202413.8013.8912.8813.1913.19162,100
Aug 27, 202413.2613.7512.8513.7413.74148,400
Aug 26, 202413.2313.6712.8513.5013.50182,800
Aug 23, 202412.4513.3712.4113.0213.02175,100
Aug 22, 202412.7713.0212.2212.5812.58113,100
Aug 21, 202413.2813.7512.6712.9312.93200,700
Aug 20, 202413.3013.3012.2713.1613.16191,500
Aug 19, 202412.0213.0811.9313.0813.08226,400
Aug 16, 202411.6512.3211.5711.9411.94187,500
Aug 15, 202411.5911.8911.3711.7311.73162,000
Aug 14, 202411.4512.1211.1011.1511.15268,600
Aug 13, 202410.2111.5010.2111.4511.45330,400
Aug 12, 202410.2510.8210.0110.1810.18191,200
Aug 09, 202410.0410.279.5510.2110.21131,100
Aug 08, 20248.8510.848.859.859.85390,000
Aug 07, 20248.388.807.857.977.97216,600
Aug 06, 20248.598.618.168.218.2186,600
Aug 05, 20248.278.858.058.538.53128,100
Aug 02, 20248.829.268.529.039.03135,900
Aug 01, 20249.629.678.919.279.27108,300
Jul 31, 20249.349.949.179.539.5394,400
Jul 30, 20249.269.448.949.189.1871,400
Jul 29, 20249.709.979.019.269.26135,200
Jul 26, 202410.0910.369.599.759.7596,000
Jul 25, 20249.3510.009.269.919.91108,900
Jul 24, 202410.1110.209.269.369.36122,700
Jul 23, 20249.9810.329.8910.1110.11144,100
Jul 22, 20249.9410.079.619.909.90147,800
Jul 19, 202410.2610.379.749.909.90143,700
Jul 18, 202411.5011.7510.2610.5310.53311,600
Jul 17, 202411.8612.2111.3411.3711.37128,300
Jul 16, 202412.3812.8712.0112.1212.12173,100
Jul 15, 202412.2512.2911.3012.2612.26243,200
Jul 12, 202411.5612.8911.3012.2512.25214,800
Jul 11, 202411.1611.9010.9811.5811.58251,100
Jul 10, 202410.8511.1910.5410.9810.98139,600
Jul 09, 202410.7711.9910.6110.8010.80173,500
Jul 08, 202410.7111.3010.6410.7710.77139,500
Jul 05, 202411.6612.0010.0010.9510.95373,800
Jul 03, 202411.7412.4511.5611.6911.69161,500
Jul 02, 202412.6012.6011.0011.6111.61464,800
Jul 01, 202410.8413.4210.2512.8112.81836,200
Jun 28, 202410.5510.879.9210.6610.66165,100
Jun 27, 202410.5010.619.9010.4210.4294,300
Jun 26, 202410.2810.659.7810.3010.30115,400
Jun 25, 202410.0610.499.7010.1710.17146,800
Jun 24, 20249.4811.009.4710.1710.17327,900
Jun 21, 20249.609.729.129.559.55231,500
Jun 20, 20248.759.518.709.329.32153,800
Jun 18, 20248.169.077.918.738.73144,000
Jun 17, 20248.969.128.188.268.26200,900
Jun 14, 20249.699.939.069.199.19301,000
Jun 13, 20248.389.748.219.579.57282,900
Jun 12, 20247.938.607.848.318.31190,800
Jun 11, 20247.778.227.537.837.83193,000
Jun 10, 20247.998.057.427.937.93255,400
Jun 07, 20248.588.677.737.867.86319,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...