UK markets open in 3 hours 52 minutes

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8400-0.0200 (-0.70%)
At close: 04:00PM EDT
2.9600 +0.12 (+4.23%)
After hours: 05:26PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20242.91002.99002.81002.84002.840085,900
15 Mar 20242.76002.94002.70002.86002.860087,600
14 Mar 20243.01003.10002.75002.79002.7900180,600
13 Mar 20243.09003.33003.00003.02003.020034,500
12 Mar 20243.41003.43003.02003.09003.0900112,400
11 Mar 20243.55003.65003.39003.39003.3900108,000
08 Mar 20243.02003.63003.02003.51003.5100197,600
07 Mar 20242.74003.27002.74003.03003.0300123,900
06 Mar 20242.84002.92002.60002.71002.710080,300
05 Mar 20243.20003.21002.84002.89002.890081,700
04 Mar 20243.36003.49003.20003.22003.2200101,600
01 Mar 20243.10003.46002.90003.33003.3300184,400
29 Feb 20242.41003.26002.37003.04003.0400542,400
28 Feb 20242.22002.39002.15002.23002.2300101,500
27 Feb 20242.19002.27002.13002.20002.200092,700
26 Feb 20242.27002.31002.09002.09002.090085,000
23 Feb 20242.62002.72002.08002.26002.2600167,700
22 Feb 20243.17003.26002.68002.74002.7400139,400
21 Feb 20243.22003.30003.10003.13003.130045,700
20 Feb 20243.33003.44003.10003.32003.320087,900
16 Feb 20243.68003.74003.25003.39003.3900128,100
15 Feb 20242.89003.72002.89003.61003.6100221,100
14 Feb 20242.64003.00002.61002.88002.880057,600
13 Feb 20242.84002.85002.54002.60002.6000104,500
12 Feb 20242.67003.10002.66002.86002.8600131,400
09 Feb 20242.52002.74002.52002.61002.610075,500
08 Feb 20242.55002.64002.32002.53002.530071,100
07 Feb 20242.63002.65002.52002.56002.560066,500
06 Feb 20242.52002.69002.52002.62002.620084,400
05 Feb 20242.30002.58002.22002.57002.570091,600
02 Feb 20242.22002.35002.15002.33002.330069,800
01 Feb 20242.20002.26002.10002.22002.220032,900
31 Jan 20242.29002.35002.18002.19002.190054,900
30 Jan 20242.29002.41002.25002.28002.2800113,800
29 Jan 20242.33002.38002.12002.38002.3800146,800
26 Jan 20242.04002.30002.04002.30002.3000137,600
25 Jan 20242.41002.43001.90002.07002.0700239,700
24 Jan 20241.92002.86001.87002.44002.4400536,100
24 Jan 20241:10 Stock split
23 Jan 20241.90002.00001.80001.90001.900082,670
22 Jan 20241.80001.90001.60001.80001.8000154,200
19 Jan 20241.80001.80001.80001.80001.800041,640
18 Jan 20241.90001.90001.80001.80001.800019,830
17 Jan 20241.90001.90001.80001.80001.800064,960
16 Jan 20241.90001.90001.90001.90001.900090,000
12 Jan 20242.10002.10001.90001.90001.900091,470
11 Jan 20242.00002.10002.00002.00002.000045,950
10 Jan 20242.30002.30002.00002.00002.000045,260
09 Jan 20242.30002.30002.10002.20002.200023,250
08 Jan 20242.00002.20002.00002.20002.200033,300
05 Jan 20242.20002.20002.00002.00002.000061,500
04 Jan 20242.20002.30002.10002.20002.200035,520
03 Jan 20242.30002.30002.10002.20002.200035,080
02 Jan 20242.20002.40002.20002.30002.300039,970
29 Dec 20232.20002.30002.10002.20002.200098,700
28 Dec 20232.40002.60002.20002.20002.2000148,410
27 Dec 20232.30002.50002.20002.40002.4000126,510
26 Dec 20232.20002.50002.20002.20002.2000134,950
22 Dec 20232.20002.30002.10002.20002.200067,450
21 Dec 20232.30002.30002.20002.20002.200037,920
20 Dec 20232.40002.40002.20002.30002.300060,920
19 Dec 20232.40002.50002.30002.40002.400043,270
18 Dec 20232.40002.60002.40002.40002.400044,600
15 Dec 20232.80002.80002.40002.40002.400066,770
14 Dec 20232.50002.90002.40002.70002.7000119,140
13 Dec 20232.40002.50002.00002.50002.500075,890
12 Dec 20232.40002.50002.30002.30002.300056,120
11 Dec 20232.50002.60002.40002.50002.500064,700
08 Dec 20232.50002.60002.40002.60002.600057,400
07 Dec 20232.40002.50002.40002.40002.400067,200
06 Dec 20232.50002.50002.40002.50002.500031,590
05 Dec 20232.50002.50002.40002.40002.400053,750
04 Dec 20232.40002.70002.40002.50002.500079,960
01 Dec 20232.20002.40002.10002.40002.400097,440
30 Nov 20232.30002.30002.20002.20002.200055,630
29 Nov 20232.30002.40002.20002.30002.300081,650
28 Nov 20232.30002.50002.20002.30002.3000160,360
27 Nov 20231.90002.40001.90002.30002.3000397,690
24 Nov 20231.90002.00001.70001.90001.900098,080
22 Nov 20232.00002.10001.80001.90001.9000182,640
21 Nov 20232.20002.20002.00002.00002.0000162,570
20 Nov 20232.40002.50002.10002.20002.2000234,120
17 Nov 20232.50002.50002.40002.40002.4000167,810
16 Nov 20232.70002.70002.50002.50002.500090,660
15 Nov 20232.60002.70002.50002.60002.600071,660
14 Nov 20232.50002.70002.50002.60002.6000115,280
13 Nov 20232.60002.80002.50002.50002.500073,970
10 Nov 20232.80002.80002.50002.60002.6000134,660
09 Nov 20233.10003.10002.80002.80002.8000109,690
08 Nov 20233.20003.30003.10003.10003.100056,970
07 Nov 20233.20003.40003.10003.20003.2000120,420
06 Nov 20233.60003.60003.40003.40003.400073,200
03 Nov 20233.50004.00003.00003.70003.7000344,010
02 Nov 20234.30006.00004.20005.20005.2000198,790
01 Nov 20234.40004.40004.00004.40004.400076,730
31 Oct 20233.50004.70003.40004.50004.5000183,700
30 Oct 20233.10003.50003.10003.30003.300025,370
27 Oct 20233.10003.20003.00003.10003.100065,520
26 Oct 20233.30003.30003.10003.20003.200034,070
25 Oct 20233.40003.40003.20003.30003.300033,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...