Inseego Corp. (0A52.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:50PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.5900 | 5.7251 | 4.5900 | 5.0374 | 5.0374 | 13,911 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 3.8856 | 3.8856 | 3.8856 | 3.8856 | 3.8856 | 22 |
| 07 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 38 |
| 03 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 200 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 30 |
| 29 Apr 2024 | 4.0930 | 4.2600 | 4.0930 | 4.2600 | 4.2600 | 3,328 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 6 |
| 24 Apr 2024 | 3.1167 | 3.1993 | 3.1167 | 3.1993 | 3.1993 | 792 |
| 23 Apr 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 41 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 2.8080 | 3.1450 | 2.7693 | 3.1450 | 3.1450 | 2,093 |
| 18 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 60 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 2.4480 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 1,713 |
| 11 Apr 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 1,000 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 2.7792 | 2.7792 | 2.7792 | 2.7792 | 2.7792 | 200 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 5 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 2.7150 | 2.7700 | 2.7150 | 2.7700 | 2.7700 | 13 |
| 02 Apr 2024 | 2.8300 | 2.8300 | 2.8000 | 2.8000 | 2.8000 | 118 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 2.8185 | 2.8185 | 2.8185 | 2.8185 | 2.8185 | 8 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 140 |
| 22 Mar 2024 | 3.0500 | 3.0559 | 2.9949 | 3.0559 | 3.0559 | 92 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 2.9750 | 2.9750 | 2.8120 | 2.8120 | 2.8120 | 746 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 496 |
| 13 Mar 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 20 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 3.0420 | 3.0435 | 3.0420 | 3.0435 | 3.0435 | 163 |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 70 |
| 01 Mar 2024 | 3.1009 | 3.1009 | 3.1009 | 3.1009 | 3.1009 | 225 |
| 29 Feb 2024 | 2.3698 | 3.1999 | 2.3698 | 2.8450 | 2.8450 | 3,124 |
| 28 Feb 2024 | 2.1860 | 2.2200 | 2.1860 | 2.2200 | 2.2200 | 1,500 |
| 27 Feb 2024 | 2.1420 | 2.2300 | 2.1420 | 2.2300 | 2.2300 | 2,226 |
| 26 Feb 2024 | 2.1591 | 2.1591 | 2.1591 | 2.1591 | 2.1591 | 226 |
| 23 Feb 2024 | 2.6400 | 2.6400 | 2.0820 | 2.2184 | 2.2184 | 1,366 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 3.1918 | 3.1918 | 3.1918 | 3.1918 | 3.1918 | 35 |
| 20 Feb 2024 | 3.3157 | 3.3157 | 3.3157 | 3.3157 | 3.3157 | 15 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.7000 | 3.7000 | 3.4400 | 3.4400 | 3.4400 | 642 |
| 15 Feb 2024 | 3.0900 | 3.5989 | 3.0605 | 3.5989 | 3.5989 | 391 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 100 |
| 09 Feb 2024 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 2.6560 | 54 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1.5000 | 2.6220 | 1.5000 | 2.6220 | 2.6220 | 338 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 2.1584 | 2.1584 | 2.1549 | 2.1549 | 2.1549 | 300 |
| 31 Jan 2024 | 2.2632 | 2.2632 | 2.2632 | 2.2632 | 2.2632 | 255 |
| 30 Jan 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 1,500 |
| 29 Jan 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,613 |
| 26 Jan 2024 | 2.1346 | 2.1841 | 2.1346 | 2.1841 | 2.1841 | 55 |
| 25 Jan 2024 | 2.3070 | 2.3070 | 2.2638 | 2.2715 | 2.2715 | 69 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.1:1 Stock split | |||||
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.1859 | 0.1859 | 0.1625 | 0.1770 | 0.1770 | 6,538 |
| 19 Jan 2024 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 750 |
| 18 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 40 |
| 17 Jan 2024 | 0.1856 | 0.1887 | 0.1850 | 0.1887 | 0.1887 | 550 |
| 16 Jan 2024 | 0.1856 | 0.1862 | 0.1856 | 0.1862 | 0.1862 | 400 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.2089 | 0.2089 | 0.2084 | 0.2084 | 0.2084 | 750 |
| 11 Jan 2024 | 0.2033 | 0.2033 | 0.2033 | 0.2033 | 0.2033 | 1 |
| 10 Jan 2024 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 0.2199 | 5 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 3 |
| 05 Jan 2024 | 0.2184 | 0.2184 | 0.2076 | 0.2076 | 0.2076 | 1,903 |
| 04 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 81 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.2229 | 0.2229 | 0.2200 | 0.2200 | 0.2200 | 2,000 |
| 29 Dec 2023 | 0.2135 | 0.2149 | 0.2135 | 0.2149 | 0.2149 | 2,700 |
| 28 Dec 2023 | 0.2590 | 0.2590 | 0.2320 | 0.2320 | 0.2320 | 28,324 |
| 27 Dec 2023 | 0.2366 | 0.2500 | 0.2222 | 0.2222 | 0.2222 | 36,032 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.2320 | 0.2320 | 0.2301 | 0.2301 | 0.2301 | 1,069 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.2407 | 0.2407 | 0.2402 | 0.2402 | 0.2402 | 1,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.