Canada markets open in 2 hours 18 minutes

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.1800+0.3300 (+8.57%)
At close: 04:00PM EDT
4.2500 +0.07 (+1.67%)
After hours: 07:58PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20243.86004.56003.86004.18004.1800226,800
Apr 26, 20243.53004.20003.50003.85003.8500125,300
Apr 25, 20243.15003.70003.08003.53003.5300110,900
Apr 24, 20243.00003.28003.00003.23003.230077,800
Apr 23, 20242.97003.10002.93003.05003.050033,800
Apr 22, 20243.00003.13002.92003.00003.0000103,700
Apr 19, 20242.55003.17002.51003.00003.0000330,500
Apr 18, 20242.33002.50002.29002.42002.420061,600
Apr 17, 20242.29002.41002.29002.32002.320023,100
Apr 16, 20242.30002.40002.22002.25002.250019,100
Apr 15, 20242.31002.41002.29002.32002.320043,700
Apr 12, 20242.50002.58002.31002.32002.320032,900
Apr 11, 20242.56002.59002.45002.47002.470029,200
Apr 10, 20242.55002.70002.54002.55002.550047,100
Apr 09, 20242.70002.84002.62002.64002.640079,600
Apr 08, 20242.60002.74002.58002.70002.700045,800
Apr 05, 20242.68002.74002.54002.55002.550040,700
Apr 04, 20242.82002.83002.65002.67002.670046,600
Apr 03, 20242.68002.80002.67002.78002.780074,800
Apr 02, 20242.75002.83002.65002.72002.720053,000
Apr 01, 20242.79002.90002.71002.78002.7800101,200
Mar 28, 20242.81003.12002.77002.80002.800088,500
Mar 27, 20242.87003.00002.80002.86002.860044,300
Mar 26, 20242.95003.01002.83002.86002.860079,100
Mar 25, 20243.00003.08002.85002.92002.9200109,200
Mar 22, 20243.12003.12002.88002.97002.9700107,100
Mar 21, 20243.06003.24003.04003.16003.160050,900
Mar 20, 20242.90003.05002.90003.04003.040026,500
Mar 19, 20242.78002.94002.78002.90002.9000115,600
Mar 18, 20242.91002.99002.81002.84002.840085,900
Mar 15, 20242.76002.94002.70002.86002.860087,600
Mar 14, 20243.01003.10002.75002.79002.7900180,600
Mar 13, 20243.09003.33003.00003.02003.020034,500
Mar 12, 20243.41003.43003.02003.09003.0900112,400
Mar 11, 20243.55003.65003.39003.39003.3900108,000
Mar 08, 20243.02003.63003.02003.51003.5100197,600
Mar 07, 20242.74003.27002.74003.03003.0300123,900
Mar 06, 20242.84002.92002.60002.71002.710080,300
Mar 05, 20243.20003.21002.84002.89002.890081,700
Mar 04, 20243.36003.49003.20003.22003.2200101,600
Mar 01, 20243.10003.46002.90003.33003.3300184,400
Feb 29, 20242.41003.26002.37003.04003.0400542,400
Feb 28, 20242.22002.39002.15002.23002.2300101,500
Feb 27, 20242.19002.27002.13002.20002.200092,700
Feb 26, 20242.27002.31002.09002.09002.090085,000
Feb 23, 20242.62002.72002.08002.26002.2600167,700
Feb 22, 20243.17003.26002.68002.74002.7400139,400
Feb 21, 20243.22003.30003.10003.13003.130045,700
Feb 20, 20243.33003.44003.10003.32003.320087,900
Feb 16, 20243.68003.74003.25003.39003.3900128,100
Feb 15, 20242.89003.72002.89003.61003.6100221,100
Feb 14, 20242.64003.00002.61002.88002.880057,600
Feb 13, 20242.84002.85002.54002.60002.6000104,500
Feb 12, 20242.67003.10002.66002.86002.8600131,400
Feb 09, 20242.52002.74002.52002.61002.610075,500
Feb 08, 20242.55002.64002.32002.53002.530071,100
Feb 07, 20242.63002.65002.52002.56002.560066,500
Feb 06, 20242.52002.69002.52002.62002.620084,400
Feb 05, 20242.30002.58002.22002.57002.570091,600
Feb 02, 20242.22002.35002.15002.33002.330069,800
Feb 01, 20242.20002.26002.10002.22002.220032,900
Jan 31, 20242.29002.35002.18002.19002.190054,900
Jan 30, 20242.29002.41002.25002.28002.2800113,800
Jan 29, 20242.33002.38002.12002.38002.3800146,800
Jan 26, 20242.04002.30002.04002.30002.3000137,600
Jan 25, 20242.41002.43001.90002.07002.0700239,700
Jan 24, 20241.92002.86001.87002.44002.4400536,100
Jan 24, 20241:10 Stock Split
Jan 23, 20241.90002.00001.80001.90001.900082,670
Jan 22, 20241.80001.90001.60001.80001.8000154,200
Jan 19, 20241.80001.80001.80001.80001.800041,640
Jan 18, 20241.90001.90001.80001.80001.800019,830
Jan 17, 20241.90001.90001.80001.80001.800064,960
Jan 16, 20241.90001.90001.90001.90001.900090,000
Jan 12, 20242.10002.10001.90001.90001.900091,470
Jan 11, 20242.00002.10002.00002.00002.000045,950
Jan 10, 20242.30002.30002.00002.00002.000045,260
Jan 09, 20242.30002.30002.10002.20002.200023,250
Jan 08, 20242.00002.20002.00002.20002.200033,300
Jan 05, 20242.20002.20002.00002.00002.000061,500
Jan 04, 20242.20002.30002.10002.20002.200035,520
Jan 03, 20242.30002.30002.10002.20002.200035,080
Jan 02, 20242.20002.40002.20002.30002.300039,970
Dec 29, 20232.20002.30002.10002.20002.200098,700
Dec 28, 20232.40002.60002.20002.20002.2000148,410
Dec 27, 20232.30002.50002.20002.40002.4000126,510
Dec 26, 20232.20002.50002.20002.20002.2000134,950
Dec 22, 20232.20002.30002.10002.20002.200067,450
Dec 21, 20232.30002.30002.20002.20002.200037,920
Dec 20, 20232.40002.40002.20002.30002.300060,920
Dec 19, 20232.40002.50002.30002.40002.400043,270
Dec 18, 20232.40002.60002.40002.40002.400044,600
Dec 15, 20232.80002.80002.40002.40002.400066,770
Dec 14, 20232.50002.90002.40002.70002.7000119,140
Dec 13, 20232.40002.50002.00002.50002.500075,890
Dec 12, 20232.40002.50002.30002.30002.300056,120
Dec 11, 20232.50002.60002.40002.50002.500064,700
Dec 08, 20232.50002.60002.40002.60002.600057,400
Dec 07, 20232.40002.50002.40002.40002.400067,200
Dec 06, 20232.50002.50002.40002.50002.500031,590
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...