Skip to main content

Inseego Corp (NQ: INSG )

6.110 -1.030 (-14.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.980 4.120 3.860 4.020 46,193 -0.01(-0.25%)
Apr 30, 2024 4.230 4.230 3.930 4.030 64,753 -0.15(-3.59%)
Apr 29, 2024 3.860 4.555 3.860 4.180 226,899 +0.33(+8.57%)
Apr 26, 2024 3.530 4.200 3.500 3.850 125,360 +0.32(+9.07%)
Apr 25, 2024 3.150 3.700 3.080 3.530 110,990 +0.30(+9.29%)
Apr 24, 2024 3.000 3.280 3.000 3.230 77,810 +0.18(+5.90%)
Apr 23, 2024 2.970 3.100 2.930 3.050 33,847 +0.05(+1.67%)
Apr 22, 2024 3.000 3.130 2.920 3.000 103,683 +0.00(+0.00%)
Apr 19, 2024 2.550 3.170 2.510 3.000 331,087 +0.58(+23.97%)
Apr 18, 2024 2.330 2.500 2.290 2.420 61,644 +0.10(+4.31%)
Apr 17, 2024 2.290 2.410 2.290 2.320 23,050 +0.07(+3.11%)
Apr 16, 2024 2.300 2.400 2.220 2.250 18,963 -0.07(-3.02%)
Apr 15, 2024 2.310 2.410 2.285 2.320 43,651 +0.00(+0.00%)
Apr 12, 2024 2.500 2.580 2.310 2.320 33,082 -0.15(-6.07%)
Apr 11, 2024 2.560 2.585 2.451 2.470 29,159 -0.08(-3.14%)
Apr 10, 2024 2.550 2.700 2.540 2.550 47,164 -0.09(-3.41%)
Apr 09, 2024 2.700 2.840 2.620 2.640 79,577 -0.06(-2.22%)
Apr 08, 2024 2.600 2.740 2.580 2.700 45,802 +0.15(+5.88%)
Apr 05, 2024 2.680 2.740 2.540 2.550 40,886 -0.12(-4.49%)
Apr 04, 2024 2.820 2.830 2.650 2.670 46,661 -0.11(-3.96%)
Apr 03, 2024 2.680 2.800 2.670 2.780 74,799 +0.06(+2.21%)
Apr 02, 2024 2.750 2.828 2.650 2.720 53,000 -0.06(-2.16%)
Apr 01, 2024 2.790 2.900 2.711 2.780 101,214 -0.02(-0.71%)
Mar 28, 2024 2.810 3.120 2.770 2.800 88,532 -0.06(-2.10%)
Mar 27, 2024 2.870 3.000 2.800 2.860 44,290 +0.00(+0.00%)
Mar 26, 2024 2.950 3.011 2.830 2.860 79,139 -0.06(-2.05%)
Mar 25, 2024 3.000 3.080 2.852 2.920 109,249 -0.05(-1.68%)
Mar 22, 2024 3.120 3.120 2.880 2.970 107,102 -0.19(-6.01%)
Mar 21, 2024 3.060 3.240 3.040 3.160 50,903 +0.12(+3.95%)
Mar 20, 2024 2.900 3.050 2.900 3.040 26,486 +0.14(+4.83%)
Mar 19, 2024 2.780 2.940 2.780 2.900 115,626 +0.06(+2.11%)
Mar 18, 2024 2.910 2.990 2.810 2.840 85,880 -0.02(-0.70%)
Mar 15, 2024 2.760 2.940 2.700 2.860 87,799 +0.07(+2.51%)
Mar 14, 2024 3.010 3.100 2.750 2.790 180,556 -0.23(-7.62%)
Mar 13, 2024 3.090 3.330 3.000 3.020 34,503 -0.07(-2.27%)
Mar 12, 2024 3.410 3.430 3.023 3.090 112,395 -0.30(-8.85%)
Mar 11, 2024 3.550 3.650 3.390 3.390 108,032 -0.12(-3.42%)
Mar 08, 2024 3.020 3.630 3.020 3.510 197,640 +0.48(+15.84%)
Mar 07, 2024 2.740 3.274 2.740 3.030 123,583 +0.32(+11.81%)
Mar 06, 2024 2.840 2.915 2.600 2.710 79,593 -0.18(-6.23%)
Mar 05, 2024 3.200 3.210 2.842 2.890 81,666 -0.33(-10.25%)
Mar 04, 2024 3.360 3.494 3.200 3.220 101,105 -0.11(-3.30%)
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.