UK Markets open in 2 hrs 1 min

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.1300-0.1500 (-6.58%)
At close: 04:00PM EDT
2.1700 +0.04 (+1.88%)
After hours: 07:05PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 20222.24002.24002.09002.13002.1300437,500
28 Sept 20222.17002.33002.16002.28002.2800400,500
27 Sept 20222.14002.23002.10002.16002.1600274,000
26 Sept 20222.07002.23002.07002.12002.1200444,800
23 Sept 20222.10002.14002.03002.11002.1100708,300
22 Sept 20222.21002.21002.09002.15002.1500558,400
21 Sept 20222.35002.35002.22002.23002.2300441,000
20 Sept 20222.42002.43002.33002.33002.3300329,500
19 Sept 20222.47002.53002.38002.46002.4600355,400
16 Sept 20222.54002.56002.41002.52002.52001,244,300
15 Sept 20222.62002.71002.56002.59002.5900525,700
14 Sept 20222.58002.75002.54002.63002.63001,153,700
13 Sept 20222.59002.65002.53002.59002.5900632,600
12 Sept 20222.58002.72002.58002.70002.7000402,200
09 Sept 20222.52002.61002.52002.59002.5900365,600
08 Sept 20222.50002.52002.42002.51002.5100247,300
07 Sept 20222.42002.55002.42002.51002.5100405,400
06 Sept 20222.56002.59002.45002.46002.4600386,700
02 Sept 20222.62002.66002.50002.53002.5300431,300
01 Sept 20222.66002.66002.52002.61002.6100666,600
31 Aug 20222.72002.77002.66002.70002.7000578,200
30 Aug 20222.72002.76002.64002.72002.7200370,000
29 Aug 20222.64002.81002.61002.69002.6900294,400
26 Aug 20222.91002.91002.69002.70002.7000506,800
25 Aug 20222.73002.92002.67002.92002.9200504,900
24 Aug 20222.63002.75002.58002.68002.6800317,000
23 Aug 20222.68002.77002.65002.66002.6600497,600
22 Aug 20222.85002.85002.69002.70002.7000625,300
19 Aug 20223.00003.00002.81002.83002.8300575,000
18 Aug 20222.92003.06002.87003.02003.0200517,800
17 Aug 20223.03003.05002.90002.91002.9100714,300
16 Aug 20223.12003.14003.01003.03003.0300666,300
15 Aug 20223.01003.22002.95003.15003.15001,019,300
12 Aug 20222.85002.99002.85002.98002.9800693,400
11 Aug 20223.12003.17002.81002.83002.83001,193,500
10 Aug 20222.92003.15002.90003.12003.12001,531,400
09 Aug 20222.73002.91002.69002.82002.82001,399,600
08 Aug 20222.50002.61002.49002.60002.6000777,000
05 Aug 20222.52002.55002.46002.47002.4700763,200
04 Aug 20222.53002.65002.48002.52002.52001,027,400
03 Aug 20222.36002.55002.32002.51002.5100651,200
02 Aug 20222.54002.54002.33002.34002.3400993,900
01 Aug 20222.23002.65002.21002.59002.59001,630,600
29 Jul 20222.19002.25002.16002.23002.2300491,900
28 Jul 20222.07002.17002.05002.16002.1600808,000
27 Jul 20222.01002.07001.98002.07002.0700355,400
26 Jul 20222.04002.06001.99002.01002.0100364,500
25 Jul 20222.11002.14002.04002.07002.0700480,800
22 Jul 20222.20002.22002.11002.13002.1300357,100
21 Jul 20222.16002.22002.13002.22002.2200324,400
20 Jul 20222.12002.21002.11002.15002.1500432,800
19 Jul 20222.02002.12002.02002.10002.1000590,200
18 Jul 20222.05002.08001.98001.99001.9900524,100
15 Jul 20222.01002.03001.91002.03002.0300422,700
14 Jul 20221.94002.01001.89001.95001.9500435,200
13 Jul 20221.84001.96001.84001.95001.9500286,000
12 Jul 20221.88001.92001.83001.92001.9200278,500
11 Jul 20222.04002.06001.85001.88001.8800530,500
08 Jul 20222.05002.14002.04002.06002.0600604,200
07 Jul 20221.97002.06001.95002.05002.0500343,800
06 Jul 20221.98002.02001.96001.97001.9700404,400
05 Jul 20221.91002.00001.84001.99001.9900529,900
01 Jul 20221.89001.97001.88001.95001.9500445,300
30 Jun 20221.90001.90001.81001.89001.8900490,500
29 Jun 20221.97001.97001.86001.91001.9100498,900
28 Jun 20222.07002.08001.96001.97001.9700342,500
27 Jun 20222.18002.19002.05002.07002.0700585,400
24 Jun 20222.21002.27002.17002.21002.2100904,000
23 Jun 20222.10002.21002.07002.20002.2000688,200
22 Jun 20222.02002.13001.98002.07002.0700886,400
21 Jun 20222.03002.07001.98002.03002.0300815,400
17 Jun 20221.94002.02001.89001.98001.98005,028,700
16 Jun 20221.86001.95001.85001.90001.90001,002,300
15 Jun 20221.82001.97001.81001.94001.9400915,400
14 Jun 20221.82001.83001.74001.80001.8000945,800
13 Jun 20221.90001.93001.79001.82001.82001,172,600
10 Jun 20222.00002.02001.93001.95001.9500685,700
09 Jun 20222.07002.11002.01002.02002.0200651,900
08 Jun 20222.03002.17002.03002.10002.1000763,700
07 Jun 20222.07002.14002.06002.07002.0700757,000
06 Jun 20222.09002.15002.05002.10002.1000701,900
03 Jun 20222.08002.12002.04002.08002.0800620,400
02 Jun 20222.01002.13002.00002.12002.1200829,300
01 Jun 20222.10002.12002.00002.03002.03001,042,200
31 May 20222.18002.18002.04002.06002.06002,458,100
27 May 20222.12002.18002.08002.16002.16001,296,500
26 May 20222.08002.17002.05002.08002.0800551,300
25 May 20222.01002.10002.01002.09002.0900811,600
24 May 20222.12002.13002.02002.04002.0400940,500
23 May 20222.20002.20002.08002.16002.1600939,400
20 May 20222.24002.29002.11002.21002.2100999,900
19 May 20222.18002.28002.09002.19002.19001,352,500
18 May 20222.29002.35002.17002.19002.1900734,400
17 May 20222.32002.37002.26002.35002.3500779,200
16 May 20222.44002.50002.27002.29002.29001,206,500
13 May 20222.36002.49002.36002.43002.43001,151,400
12 May 20221.97002.36001.97002.35002.35002,042,300
11 May 20222.12002.20002.00002.01002.01001,331,800
10 May 20222.29002.33002.09002.15002.15001,679,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...