Canada markets open in 5 hours 41 minutes

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.11-0.04 (-0.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20217.808.387.608.118.114,588,300
May 05, 20218.538.588.018.158.152,612,900
May 04, 20218.518.608.018.338.332,288,500
May 03, 20218.979.008.628.628.621,618,400
Apr. 30, 20219.019.208.878.888.881,292,600
Apr. 29, 20219.349.348.869.199.191,995,700
Apr. 28, 20219.369.409.229.329.321,050,700
Apr. 27, 20219.469.469.189.299.291,348,200
Apr. 26, 20219.259.439.159.389.381,502,600
Apr. 23, 20218.979.248.929.179.171,406,900
Apr. 22, 20218.859.168.768.918.912,210,100
Apr. 21, 20218.428.828.308.828.821,707,800
Apr. 20, 20218.528.628.238.448.442,411,500
Apr. 19, 20218.818.978.468.668.662,023,500
Apr. 16, 20218.728.958.538.898.891,736,200
Apr. 15, 20218.998.998.608.798.792,343,300
Apr. 14, 20219.129.308.908.928.921,443,700
Apr. 13, 20218.969.228.889.119.112,090,100
Apr. 12, 20219.319.318.868.988.982,101,900
Apr. 09, 20219.409.479.239.409.401,613,700
Apr. 08, 20219.259.509.239.489.482,499,200
Apr. 07, 20219.319.339.119.149.142,289,900
Apr. 06, 20219.399.459.109.379.373,314,800
Apr. 05, 202110.0210.039.579.659.651,814,700
Apr. 01, 202110.1710.259.769.849.842,544,400
Mar. 31, 20219.7510.129.6810.0010.003,031,000
Mar. 30, 20219.219.719.029.669.662,550,300
Mar. 29, 20219.779.809.099.259.254,403,300
Mar. 26, 20219.579.869.349.749.741,955,500
Mar. 25, 20219.199.678.969.489.483,181,300
Mar. 24, 202110.1510.189.299.319.312,908,200
Mar. 23, 202110.5810.6510.0610.1410.141,990,300
Mar. 22, 202110.7110.8510.4410.6010.601,559,700
Mar. 19, 202110.3410.6610.1610.5710.572,780,600
Mar. 18, 202110.5610.6610.1710.2410.242,240,000
Mar. 17, 202110.2810.9510.2010.8010.802,355,000
Mar. 16, 202111.2311.3010.4810.7310.732,987,900
Mar. 15, 202110.8311.4110.7911.1911.193,259,300
Mar. 12, 202110.4210.8310.1210.7910.792,825,200
Mar. 11, 202110.5410.9110.4210.8410.843,854,900
Mar. 10, 202110.6210.7810.0310.2510.255,087,700
Mar. 09, 20219.4010.479.3110.2610.266,624,900
Mar. 08, 20219.489.599.099.189.184,359,600
Mar. 05, 20219.499.508.509.399.397,421,200
Mar. 04, 20219.379.748.949.389.387,824,000
Mar. 03, 202110.6610.949.509.589.5812,215,400
Mar. 02, 202112.3212.8610.1910.5810.5831,745,900
Mar. 01, 202115.1915.2914.5215.0315.033,637,300
Feb. 26, 202114.8515.0913.9314.5914.592,656,200
Feb. 25, 202115.8616.1814.6014.6514.653,159,700
Feb. 24, 202115.6015.8314.9715.7215.722,244,000
Feb. 23, 202115.7215.9414.3015.6115.614,241,800
Feb. 22, 202117.0017.2416.3416.5316.532,395,500
Feb. 19, 202117.0017.4616.6517.2217.222,776,500
Feb. 18, 202116.8617.3216.2816.5416.543,229,300
Feb. 17, 202117.7617.7616.6617.3917.393,238,300
Feb. 16, 202118.3218.6417.1117.5017.503,549,700
Feb. 12, 202118.2018.6717.7418.2118.211,875,800
Feb. 11, 202119.7119.7117.9018.5118.514,892,000
Feb. 10, 202119.7321.7119.3219.7519.754,934,500
Feb. 09, 202119.5719.9319.1419.6319.631,712,400
Feb. 08, 202120.0020.3519.4519.6319.632,012,700
Feb. 05, 202119.9120.1219.2119.8019.801,900,500
Feb. 04, 202119.2119.8618.9619.6519.652,620,300
Feb. 03, 202118.7718.9717.8118.9518.953,146,600
Feb. 02, 202119.2519.3618.1618.2418.243,026,400
Feb. 01, 202118.7419.4918.0119.0719.072,314,100
Jan. 29, 202119.1620.2618.2518.3618.363,564,400
Jan. 28, 202119.4620.4118.7619.2419.243,338,200
Jan. 27, 202118.8121.2218.8019.5119.515,245,200
Jan. 26, 202120.6121.4319.7719.8019.804,921,700
Jan. 25, 202119.6021.9319.5820.6820.686,402,300
Jan. 22, 202118.2819.4518.2219.3519.353,325,700
Jan. 21, 202118.0618.9517.4118.7218.724,021,300
Jan. 20, 202118.0419.4917.5517.9517.959,038,900
Jan. 19, 202114.6517.9014.5517.4417.4412,872,400
Jan. 15, 202114.5514.7914.0514.1214.122,580,900
Jan. 14, 202114.2015.3414.1814.5614.564,261,000
Jan. 13, 202114.4814.6313.9814.1314.132,166,900
Jan. 12, 202114.3714.5513.8414.4814.483,290,500
Jan. 11, 202114.5714.9814.2314.3514.353,572,400
Jan. 08, 202114.6215.6514.2115.0915.096,243,100
Jan. 07, 202114.0414.3113.7113.9713.972,584,400
Jan. 06, 202114.1614.2913.5813.7613.763,515,500
Jan. 05, 202114.5014.7614.1714.2514.252,964,400
Jan. 04, 202115.2515.6714.4114.7314.733,395,100
Dec. 31, 202015.8515.8815.3415.4715.471,648,000
Dec. 30, 202015.6516.0215.5315.7715.771,721,900
Dec. 29, 202016.1016.4615.0815.5915.593,447,400
Dec. 28, 202017.0617.3816.1516.2816.283,634,000
Dec. 24, 202016.9517.0616.1216.8116.812,301,600
Dec. 23, 202017.2117.3416.0516.7616.766,683,800
Dec. 22, 202014.7217.9614.7117.7517.7512,567,400
Dec. 21, 202014.3114.9014.1214.4214.423,614,400
Dec. 18, 202014.1814.6814.0014.4014.404,391,700
Dec. 17, 202014.6914.9813.9314.0614.064,752,100
Dec. 16, 202014.6614.7213.8014.5914.596,060,900
Dec. 15, 202015.0115.2614.2014.8414.847,092,000
Dec. 14, 202016.2416.5015.0015.1615.1619,850,300
Dec. 11, 202012.8715.0512.8213.7613.7616,657,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...