UK Markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.64-0.00 (-0.07%)
As of 1:39PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20217.617.707.517.647.64521,396
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20218.548.658.498.588.5861,920,000
02 Sept 20218.488.738.468.568.5669,110,000
01 Sept 20218.438.578.348.438.4371,290,000
31 Aug 20218.418.548.328.408.4069,380,000
30 Aug 20218.348.408.138.408.4082,730,000
27 Aug 20218.238.488.198.388.3882,560,000
26 Aug 20218.308.388.088.178.1770,300,000
25 Aug 20218.358.478.308.328.3267,390,000
24 Aug 20218.438.508.308.428.4273,530,000
23 Aug 20218.158.468.138.418.4174,760,000
20 Aug 20217.898.227.878.148.1488,260,000
19 Aug 20217.928.047.857.897.89109,970,000
18 Aug 20218.038.207.888.028.0277,250,000
17 Aug 20218.048.207.968.038.03122,080,000
16 Aug 20218.548.558.148.168.16109,070,000
13 Aug 20218.958.958.588.628.6279,050,000
12 Aug 20218.658.988.598.948.94102,310,000
11 Aug 20218.858.858.558.648.6497,620,000
10 Aug 20219.079.148.748.858.85107,690,000
09 Aug 20219.169.259.069.089.0875,420,000
06 Aug 20219.169.619.149.169.16116,760,000
05 Aug 20218.579.448.459.249.24231,860,000
04 Aug 20218.448.648.208.588.58211,600,000
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
25 May 20218.108.358.108.178.171,227,700
24 May 20218.238.237.778.098.091,538,300
21 May 20218.378.408.078.088.081,111,400
20 May 20217.958.367.858.308.301,687,300
19 May 20217.717.937.607.897.891,120,600
18 May 20217.658.117.547.907.901,589,400
17 May 20217.657.757.517.587.581,963,600
14 May 20217.457.777.247.717.711,961,800
13 May 20217.657.727.307.467.463,180,400
12 May 20217.677.897.557.587.582,435,200
11 May 20217.257.937.137.857.852,270,900
10 May 20218.258.277.667.717.712,237,100
07 May 20218.208.658.168.328.321,973,100
06 May 20217.808.387.608.118.114,592,300
05 May 20218.538.588.018.158.152,612,900
04 May 20218.518.608.018.338.332,288,500
03 May 20218.979.008.628.628.621,618,400
30 Apr 20219.019.208.878.888.881,317,200
29 Apr 20219.349.348.869.199.191,995,700
28 Apr 20219.369.409.229.329.321,050,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...