UK markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.32-0.15 (-2.32%)
At close: 4:00PM EDT
6.30 -0.02 (-0.32%)
After hours: 06:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20216.566.566.296.326.321,052,900
14 Oct 20216.606.666.456.476.47668,100
13 Oct 20216.416.556.406.536.53533,700
12 Oct 20216.356.466.286.376.37547,600
11 Oct 20216.416.536.336.336.33620,000
08 Oct 20216.546.666.426.446.44700,500
07 Oct 20216.446.726.396.546.54879,200
06 Oct 20216.386.476.296.396.39889,600
05 Oct 20216.516.596.406.496.491,401,900
04 Oct 20216.686.706.396.526.521,457,600
01 Oct 20216.706.826.526.756.751,554,800
30 Sept 20216.696.736.576.666.66886,300
29 Sept 20216.876.906.616.626.621,150,900
28 Sept 20217.097.136.806.836.831,301,500
27 Sept 20217.087.266.957.117.111,037,300
24 Sept 20217.227.257.037.077.07941,100
23 Sept 20217.317.367.257.317.31672,400
22 Sept 20217.207.367.107.247.241,071,300
21 Sept 20217.317.417.087.137.131,152,500
20 Sept 20217.457.457.197.297.291,755,700
17 Sept 20217.617.717.517.607.601,290,800
16 Sept 20217.637.687.497.647.64896,600
15 Sept 20217.927.957.567.697.691,328,900
14 Sept 20218.208.317.897.937.931,114,300
13 Sept 20218.138.378.088.228.22996,900
10 Sept 20218.478.508.138.158.15732,700
09 Sept 20218.358.608.278.468.46716,700
08 Sept 20218.468.508.218.368.361,165,500
07 Sept 20218.628.628.448.468.46679,900
03 Sept 20218.548.658.498.588.58619,200
02 Sept 20218.488.738.468.568.56690,700
01 Sept 20218.438.578.348.438.43712,900
31 Aug 20218.418.548.328.408.40695,000
30 Aug 20218.348.408.138.408.40827,300
27 Aug 20218.238.488.198.388.38825,600
26 Aug 20218.308.388.088.178.17703,000
25 Aug 20218.358.478.308.328.32674,800
24 Aug 20218.438.508.308.428.42735,300
23 Aug 20218.158.468.138.418.41747,600
20 Aug 20217.898.227.878.148.14882,600
19 Aug 20217.928.047.857.897.891,099,700
18 Aug 20218.038.207.888.028.02773,300
17 Aug 20218.048.207.968.038.031,221,900
16 Aug 20218.548.558.148.168.161,090,700
13 Aug 20218.958.958.588.628.62790,500
12 Aug 20218.658.988.598.948.941,023,100
11 Aug 20218.858.858.558.648.64976,200
10 Aug 20219.079.148.748.858.851,078,600
09 Aug 20219.169.259.069.089.08755,900
06 Aug 20219.169.619.149.169.161,167,600
05 Aug 20218.579.448.459.249.242,320,500
04 Aug 20218.448.648.208.588.582,116,000
03 Aug 20218.708.788.348.538.531,177,700
02 Aug 20218.698.928.598.658.651,129,100
30 Jul 20218.979.078.658.698.69875,600
29 Jul 20218.809.218.749.039.031,787,800
28 Jul 20218.398.858.318.798.79983,800
27 Jul 20218.428.497.978.358.351,867,000
26 Jul 20218.508.658.418.488.48743,800
23 Jul 20218.668.688.378.528.52800,100
22 Jul 20218.768.768.508.578.57914,800
21 Jul 20218.518.828.518.818.81901,400
20 Jul 20218.488.578.158.488.481,293,000
19 Jul 20218.318.538.178.428.421,299,500
16 Jul 20218.458.588.348.458.451,186,100
15 Jul 20218.528.778.268.408.401,466,200
14 Jul 20218.878.948.528.588.582,207,500
13 Jul 20219.229.248.848.878.871,240,800
12 Jul 20219.439.509.109.249.24664,400
09 Jul 20219.399.519.239.489.48711,100
08 Jul 20218.939.458.879.419.41901,900
07 Jul 20219.519.659.209.299.291,063,800
06 Jul 20219.499.659.409.569.56782,600
02 Jul 20219.719.879.489.549.54980,400
01 Jul 202110.0810.269.689.699.691,773,100
30 Jun 202110.2210.2410.0510.0910.09852,900
29 Jun 202110.5210.5210.1410.3110.31960,600
28 Jun 202110.4710.6010.3410.5210.521,164,700
25 Jun 202110.5510.7110.4510.4710.474,477,900
24 Jun 202110.4710.6910.3610.5510.551,574,300
23 Jun 202110.2610.4710.2010.4010.401,068,800
22 Jun 202110.0410.299.9810.2610.26941,900
21 Jun 202110.2110.229.8510.0610.061,329,300
18 Jun 202110.4710.5810.0410.1910.192,540,400
17 Jun 20219.9610.999.9610.5510.552,473,000
16 Jun 20219.8310.129.7810.0610.061,448,200
15 Jun 202110.3210.379.889.929.921,638,500
14 Jun 202110.4910.6510.3410.3710.371,094,300
11 Jun 202110.2710.5210.2310.4710.47996,000
10 Jun 202110.4010.6710.2010.2810.281,531,300
09 Jun 202110.6210.7910.4210.5210.522,374,500
08 Jun 202110.2510.4810.0510.4410.442,155,500
07 Jun 20219.7010.179.6110.1110.112,108,600
04 Jun 20219.639.799.349.669.661,712,800
03 Jun 20219.109.949.029.579.573,315,400
02 Jun 20218.729.258.639.249.241,647,200
01 Jun 20218.658.798.568.728.72966,300
28 May 20218.788.848.588.608.601,326,200
27 May 20218.548.688.358.678.671,653,000
26 May 20218.238.578.228.538.531,234,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...