UK Markets open in 5 hrs 55 mins

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.47+0.19 (+1.85%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202110.2710.5210.2310.4710.47992,400
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
27 Apr 20219.469.469.189.299.291,348,200
26 Apr 20219.259.439.159.389.381,502,600
23 Apr 20218.979.248.929.179.171,406,900
22 Apr 20218.859.168.768.918.912,210,100
21 Apr 20218.428.828.308.828.821,707,800
20 Apr 20218.528.628.238.448.442,411,500
19 Apr 20218.818.978.468.668.662,023,500
16 Apr 20218.728.958.538.898.891,736,200
15 Apr 20218.998.998.608.798.792,343,300
14 Apr 20219.129.308.908.928.921,443,700
13 Apr 20218.969.228.889.119.112,090,100
12 Apr 20219.319.318.868.988.982,101,900
09 Apr 20219.409.479.239.409.401,613,700
08 Apr 20219.259.509.239.489.482,499,200
07 Apr 20219.319.339.119.149.142,289,900
06 Apr 20219.399.459.109.379.373,314,800
05 Apr 202110.0210.039.579.659.651,814,700
01 Apr 202110.1710.259.769.849.842,544,400
31 Mar 20219.7510.129.6810.0010.003,031,000
30 Mar 20219.219.719.029.669.662,550,300
29 Mar 20219.779.809.099.259.254,403,300
26 Mar 20219.579.869.349.749.741,955,500
25 Mar 20219.199.678.969.489.483,181,300
24 Mar 202110.1510.189.299.319.312,908,200
23 Mar 202110.5810.6510.0610.1410.141,990,300
22 Mar 202110.7110.8510.4410.6010.601,559,700
19 Mar 202110.3410.6610.1610.5710.572,780,600
18 Mar 202110.5610.6610.1710.2410.242,242,100
17 Mar 202110.2810.9510.2010.8010.802,355,000
16 Mar 202111.2311.3010.4810.7310.732,987,900
15 Mar 202110.8311.4110.7911.1911.193,259,300
12 Mar 202110.4210.8310.1210.7910.792,825,200
11 Mar 202110.5410.9110.4210.8410.843,854,900
10 Mar 202110.6210.7810.0310.2510.255,087,700
09 Mar 20219.4010.479.3110.2610.266,624,900
08 Mar 20219.489.599.099.189.184,359,600
05 Mar 20219.499.508.509.399.397,421,200
04 Mar 20219.379.748.949.389.387,824,000
03 Mar 202110.6610.949.509.589.5812,215,400
02 Mar 202112.3212.8610.1910.5810.5831,745,900
01 Mar 202115.1915.2914.5215.0315.033,637,300
26 Feb 202114.8515.0913.9314.5914.592,656,200
25 Feb 202115.8616.1814.6014.6514.653,159,700
24 Feb 202115.6015.8314.9715.7215.722,244,000
23 Feb 202115.7215.9414.3015.6115.614,241,800
22 Feb 202117.0017.2416.3416.5316.532,395,500
19 Feb 202117.0017.4616.6517.2217.222,776,500
18 Feb 202116.8617.3216.2816.5416.543,229,300
17 Feb 202117.7617.7616.6617.3917.393,238,300
16 Feb 202118.3218.6417.1117.5017.503,549,700
12 Feb 202118.2018.6717.7418.2118.211,875,800
11 Feb 202119.7119.7117.9018.5118.514,892,000
10 Feb 202119.7321.7119.3219.7519.754,934,500
09 Feb 202119.5719.9319.1419.6319.631,712,400
08 Feb 202120.0020.3519.4519.6319.632,012,700
05 Feb 202119.9120.1219.2119.8019.801,900,500
04 Feb 202119.2119.8618.9619.6519.652,620,300
03 Feb 202118.7718.9717.8118.9518.953,146,600
02 Feb 202119.2519.3618.1618.2418.243,026,400
01 Feb 202118.7419.4918.0119.0719.072,314,100
29 Jan 202119.1620.2618.2518.3618.363,564,400
28 Jan 202119.4620.4118.7619.2419.243,338,200
27 Jan 202118.8121.2218.8019.5119.515,245,200
26 Jan 202120.6121.4319.7719.8019.804,921,700
25 Jan 202119.6021.9319.5820.6820.686,402,300
22 Jan 202118.2819.4518.2219.3519.353,325,700
21 Jan 202118.0618.9517.4118.7218.724,029,100
20 Jan 202118.0419.4917.5517.9517.959,038,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...