Inseego Corp (NQ: INSG )

9.360 -0.750 (-7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.11 10.20 9.260 9.360 122,735 -0.75(-7.42%)
Jul 23, 2024 9.980 10.32 9.890 10.11 144,124 +0.21(+2.12%)
Jul 22, 2024 9.940 10.07 9.610 9.900 147,791 +0.00(+0.00%)
Jul 19, 2024 10.26 10.37 9.740 9.900 143,704 -0.63(-5.98%)
Jul 18, 2024 11.50 11.75 10.26 10.53 311,637 -0.84(-7.39%)
Jul 17, 2024 11.86 12.21 11.34 11.37 128,207 -0.75(-6.19%)
Jul 16, 2024 12.38 12.87 12.01 12.12 174,082 -0.14(-1.14%)
Jul 15, 2024 12.25 12.29 11.30 12.26 243,220 +0.01(+0.08%)
Jul 12, 2024 11.56 12.89 11.30 12.25 214,806 +0.67(+5.79%)
Jul 11, 2024 11.16 11.90 10.98 11.58 251,139 +0.60(+5.46%)
Jul 10, 2024 10.85 11.19 10.54 10.98 139,574 +0.18(+1.67%)
Jul 09, 2024 10.77 11.99 10.61 10.80 173,504 +0.03(+0.28%)
Jul 08, 2024 10.71 11.30 10.64 10.77 139,452 -0.18(-1.64%)
Jul 05, 2024 11.66 12.00 10.00 10.95 373,881 -0.74(-6.33%)
Jul 03, 2024 11.74 12.45 11.56 11.69 161,532 +0.08(+0.69%)
Jul 02, 2024 12.60 12.60 11.00 11.61 464,838 -1.20(-9.37%)
Jul 01, 2024 10.84 13.42 10.25 12.81 836,034 +2.15(+20.17%)
Jun 28, 2024 10.55 10.87 9.920 10.66 165,081 +0.24(+2.30%)
Jun 27, 2024 10.50 10.61 9.900 10.42 94,282 +0.12(+1.17%)
Jun 26, 2024 10.28 10.65 9.780 10.30 114,966 +0.13(+1.28%)
Jun 25, 2024 10.06 10.49 9.701 10.17 146,787 +0.00(+0.00%)
Jun 24, 2024 9.480 11.00 9.470 10.17 327,877 +0.62(+6.49%)
Jun 21, 2024 9.600 9.720 9.120 9.550 231,564 +0.24(+2.52%)
Jun 20, 2024 8.750 9.510 8.700 9.315 153,798 +0.58(+6.70%)
Jun 18, 2024 8.160 9.065 7.910 8.730 144,064 +0.47(+5.69%)
Jun 17, 2024 8.960 9.120 8.180 8.260 200,939 -0.93(-10.12%)
Jun 14, 2024 9.690 9.930 9.060 9.190 300,989 -0.38(-3.97%)
Jun 13, 2024 8.380 9.740 8.211 9.570 282,716 +1.26(+15.16%)
Jun 12, 2024 7.930 8.600 7.840 8.310 190,992 +0.48(+6.13%)
Jun 11, 2024 7.770 8.220 7.530 7.830 193,026 -0.10(-1.26%)
Jun 10, 2024 7.990 8.050 7.420 7.930 255,128 +0.07(+0.89%)
Jun 07, 2024 8.580 8.670 7.730 7.860 319,277 -0.68(-7.96%)
Jun 06, 2024 8.000 9.000 8.000 8.540 239,747 +0.59(+7.42%)
Jun 05, 2024 8.320 8.320 7.430 7.950 201,791 -0.37(-4.45%)
Jun 04, 2024 8.400 8.860 8.020 8.320 207,316 -0.17(-2.00%)
Jun 03, 2024 9.900 9.920 8.240 8.490 458,253 -1.17(-12.11%)
May 31, 2024 9.860 11.17 9.460 9.660 943,116 -0.15(-1.53%)
May 30, 2024 8.580 10.19 8.365 9.810 454,415 +1.26(+14.74%)
May 29, 2024 8.800 8.990 8.180 8.550 157,032 -0.23(-2.62%)
May 28, 2024 7.670 8.940 7.580 8.780 363,398 +1.28(+17.07%)
May 24, 2024 6.660 7.630 6.655 7.500 255,260 +0.91(+13.81%)
May 23, 2024 6.880 7.005 6.262 6.590 163,460 -0.15(-2.23%)
May 22, 2024 6.730 7.307 6.600 6.740 281,806 +0.14(+2.12%)
May 21, 2024 6.050 6.740 6.026 6.600 199,094 +0.49(+8.02%)
May 20, 2024 7.110 7.630 5.926 6.110 340,612 -1.03(-14.43%)
May 17, 2024 6.500 7.639 6.400 7.140 441,696 +0.71(+11.04%)
May 16, 2024 5.630 6.540 5.500 6.430 219,119 +0.86(+15.44%)
May 15, 2024 5.280 5.620 5.100 5.570 109,555 +0.34(+6.50%)
May 14, 2024 5.100 5.590 5.039 5.230 220,536 +0.18(+3.56%)
May 13, 2024 5.170 5.290 4.870 5.050 215,010 +0.02(+0.40%)
May 10, 2024 4.590 5.780 4.583 5.030 1,663,866 +1.19(+30.99%)
May 09, 2024 3.760 3.980 3.700 3.840 131,689 +0.09(+2.40%)
May 08, 2024 3.890 4.080 3.710 3.750 73,389 -0.06(-1.57%)
May 07, 2024 3.920 3.980 3.707 3.810 90,476 -0.03(-0.78%)
May 06, 2024 3.660 4.090 3.641 3.840 78,256 +0.18(+4.92%)
May 03, 2024 4.060 4.280 3.590 3.660 147,668 -0.35(-8.73%)
May 02, 2024 4.020 4.070 3.870 4.010 24,357 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.