Inseego Corp. - Common Stock (INSG)

10.31
+0.19 (1.88%)
NASDAQ· Last Trade: Jun 21st, 8:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inseego Corp. - Common Stock (INSG)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202610.4310.459.9010.31297,51710.31
6/17/202610.7010.7310.1010.12239,68710.12
6/16/202611.3311.4210.5910.65202,33110.65
6/15/202611.4712.0411.3111.38241,34511.38
6/12/202610.6711.1810.5911.09230,11911.09
6/11/202610.5410.7510.2410.66228,71910.66
6/10/202610.2410.9310.2310.37311,95310.37
6/09/202611.4711.479.8010.45584,10710.45
6/08/202611.4911.6010.6211.28831,97811.28
6/05/202613.9013.9711.4111.42672,75711.42
6/04/202613.5614.4813.5514.01353,96414.01
6/03/202614.4514.4512.8213.82605,83213.82
6/02/202613.6514.7713.4514.54439,98314.54
6/01/202612.8814.2612.6413.75624,12613.75
5/29/202613.3014.4113.0013.12814,17213.12
5/28/202612.1613.5412.0713.15685,38613.15
5/27/202612.5512.5511.6012.22464,71112.22
5/26/202612.7112.8412.0012.55456,54812.55
5/22/202612.1012.5411.8812.49411,55512.49
5/21/202612.1012.3311.8112.10337,58412.10
5/20/202612.6612.7212.1212.16225,75312.16
5/19/202612.7813.1312.2712.66257,14412.66
5/18/202613.6814.1112.7113.03342,61513.03
5/15/202613.8314.3813.6613.67263,30813.67
5/14/202615.5015.5013.9214.08349,45814.08
5/13/202614.7415.2014.1615.06318,11815.06
5/12/202615.4015.6914.3914.71365,03114.71
5/11/202616.0916.4815.3015.76339,87715.76
5/08/202616.3616.7714.9216.08728,43016.08
5/07/202619.1719.2018.0018.80334,66118.80
5/06/202618.3919.1418.0119.02216,86219.02
5/05/202619.6019.6017.7718.05331,81718.05
5/04/202621.4021.9019.3419.60649,81119.60
5/01/202618.3620.6318.0720.29510,03320.29
4/30/202617.2920.2017.2118.23693,45218.23
4/29/202614.9815.1614.6614.7959,85014.79
4/28/202614.5415.0114.0114.98125,87014.98
4/27/202614.9915.0614.7714.8370,02614.83
4/24/202615.0315.4514.6515.0273,91115.02
4/23/202615.0815.9514.6314.8285,63814.82
4/22/202614.7215.2614.5715.12131,16215.12
4/21/202615.8416.4314.5014.55295,58214.55
4/20/202615.2016.0015.1415.89175,35115.89
4/17/202614.8115.3014.7315.18146,71515.18
4/16/202614.0814.7013.9614.66100,34114.66
4/15/202614.1814.3313.8614.14103,43414.14
4/14/202614.0414.2613.8714.1876,33314.18
4/13/202613.2114.2113.2113.91161,66413.91
4/10/202613.3013.5413.1813.3186,36113.31
4/09/202612.7913.5812.7913.11164,17113.11
4/08/202612.8012.9912.3712.80129,26912.80
4/07/202612.1812.2511.9612.2186,09012.21
4/06/202612.0912.5412.0912.2271,16112.22
4/02/202611.0812.1610.9012.0997,32812.09
4/01/202611.2911.9711.2611.6798,00811.67
3/31/202610.7411.1610.6511.12106,72111.12
3/30/202611.5311.5310.6810.7594,60110.75
3/27/202611.4311.6811.2511.4282,29111.42
3/26/202611.7812.0311.3611.4693,07011.46
3/25/202611.8812.1011.6512.01130,05312.01
3/24/202611.3711.8811.3611.65143,17211.65
3/23/202611.0011.4110.9111.31144,15711.31