Inseego Corp. - Common Stock (INSG)

10.98
-1.10 (-9.11%)
NASDAQ · Last Trade: Mar 22nd, 6:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202612.0412.0410.8610.98277,39110.98
3/19/202612.5812.7212.0812.08189,32012.08
3/18/202612.0613.1612.0612.62246,20412.62
3/17/202612.3712.6311.9912.03124,70312.03
3/16/202612.2112.7312.1112.11163,82412.11
3/13/202611.8512.8111.8011.94173,21311.94
3/12/202611.4512.1711.4511.70152,50011.70
3/11/202611.7412.0211.5611.70122,93611.70
3/10/202611.3912.2111.3911.75153,22211.75
3/09/202610.9111.3610.6911.22162,91611.22
3/06/202610.9511.3710.8911.0795,18111.07
3/05/202611.2411.9511.0611.30135,11411.30
3/04/202611.6811.8911.4711.47142,99011.47
3/03/202612.1012.1511.2111.51138,52911.51
3/02/202612.0212.5311.8512.40136,24612.40
2/27/202612.1112.9712.0612.35220,89912.35
2/26/202613.6814.1012.3612.40208,31712.40
2/25/202613.7213.8413.2813.66224,68513.66
2/24/202612.7613.9212.7113.55242,01813.55
2/23/202612.5913.6012.3012.76418,46912.76
2/20/20269.2212.958.6712.651,059,34812.65
2/19/202610.0210.609.8510.56388,23210.56
2/18/20269.8410.299.759.9091,9919.90
2/17/20269.8610.029.649.8594,4909.85
2/13/20269.9110.229.729.90110,1169.90
2/12/202610.6010.719.739.88157,4169.88
2/11/202610.8910.9210.3810.4964,48410.49
2/10/202610.8311.1410.5810.70130,48510.70
2/09/202610.5010.8410.2310.7691,78110.76
2/06/202610.1310.579.9010.48144,87210.48
2/05/20269.629.899.169.85254,6139.85
2/04/202610.5910.859.549.75182,6969.75
2/03/202611.3011.5810.2310.48181,43310.48
2/02/202610.7911.4010.7011.14104,67811.14
1/30/202610.7311.3010.7310.89152,22610.89
1/29/202611.1411.2910.6411.01106,18111.01
1/28/202611.0011.3010.8211.20139,06111.20
1/27/202610.8311.0110.5610.91210,95810.91
1/26/202611.3411.5710.7310.87220,20710.87
1/23/202612.1312.1811.3611.38133,24311.38
1/22/202611.9012.7111.8612.11199,10712.11
1/21/202612.1212.3011.4911.76146,76811.76
1/20/202611.6712.3811.6411.96210,42411.96
1/16/202611.7812.2911.2312.12250,50912.12
1/15/202610.9211.8410.8611.68412,54711.68
1/14/202610.6010.8010.3010.6897,95310.68
1/13/202610.8710.8710.5110.6295,46010.62
1/12/202610.4211.0110.3710.84147,29710.84
1/09/202610.3610.6010.1210.43154,29910.43
1/08/202610.1010.309.8710.29126,20610.29
1/07/202610.6410.7510.1110.19129,89810.19
1/06/202610.1910.9710.1610.70155,80810.70
1/05/202610.1810.4210.0110.19162,75510.19
1/02/202610.4010.609.8710.11166,94010.11
12/31/202510.4510.5210.2310.27160,48010.27
12/30/202510.5410.7010.3810.42173,92810.42
12/29/202510.6010.9210.5310.55221,71810.55
12/26/202510.6810.9710.5610.74133,58010.74
12/24/202510.6810.8710.6810.8277,33010.82
12/23/202510.5510.9010.5010.68159,96510.68