Skip to main content

Inseego Corp. - Common Stock (NQ:INSG)

8.240 -0.310 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.610 8.795 8.067 8.240 235,701 -0.31(-3.63%)
Jun 27, 2025 8.220 8.570 8.115 8.550 1,688,443 +0.31(+3.76%)
Jun 26, 2025 8.280 8.385 8.140 8.240 129,803 +0.01(+0.12%)
Jun 25, 2025 8.250 8.360 7.970 8.230 169,691 +0.00(+0.00%)
Jun 24, 2025 7.700 8.300 7.625 8.230 294,048 +0.61(+8.01%)
Jun 23, 2025 7.440 7.630 7.185 7.620 158,765 +0.13(+1.74%)
Jun 20, 2025 7.700 7.770 7.335 7.490 177,354 -0.16(-2.09%)
Jun 18, 2025 7.340 7.680 7.280 7.650 128,009 +0.33(+4.51%)
Jun 17, 2025 7.420 7.430 7.140 7.320 88,684 -0.10(-1.35%)
Jun 16, 2025 7.050 7.490 7.050 7.420 93,258 +0.44(+6.30%)
Jun 13, 2025 7.260 7.360 6.950 6.980 162,490 -0.37(-5.03%)
Jun 12, 2025 7.330 7.540 7.325 7.350 80,299 +0.02(+0.27%)
Jun 11, 2025 7.650 7.730 7.330 7.330 76,020 -0.26(-3.43%)
Jun 10, 2025 7.770 7.840 7.570 7.590 59,055 -0.08(-1.04%)
Jun 09, 2025 7.690 7.855 7.565 7.670 104,065 +0.01(+0.13%)
Jun 06, 2025 7.670 7.860 7.660 7.660 81,624 +0.15(+2.00%)
Jun 05, 2025 7.750 7.820 7.490 7.510 101,737 -0.23(-2.97%)
Jun 04, 2025 7.390 7.750 7.320 7.740 200,488 +0.29(+3.89%)
Jun 03, 2025 7.380 7.775 7.210 7.450 96,404 +0.08(+1.09%)
Jun 02, 2025 7.460 7.550 7.259 7.370 105,349 -0.11(-1.47%)
May 30, 2025 7.670 7.860 7.431 7.480 92,573 -0.24(-3.11%)
May 29, 2025 7.840 8.070 7.715 7.720 127,773 -0.05(-0.64%)
May 28, 2025 8.510 8.510 7.770 7.770 131,031 -0.77(-9.02%)
May 27, 2025 8.320 8.905 8.250 8.540 152,857 +0.40(+4.91%)
May 23, 2025 8.100 8.290 7.890 8.140 98,684 -0.10(-1.21%)
May 22, 2025 8.480 8.710 8.240 8.240 90,139 -0.26(-3.06%)
May 21, 2025 8.800 8.845 8.440 8.500 125,142 -0.37(-4.17%)
May 20, 2025 8.890 9.160 8.515 8.870 157,840 -0.12(-1.33%)
May 19, 2025 7.610 9.140 7.580 8.990 285,962 +1.27(+16.45%)
May 16, 2025 7.710 7.925 7.694 7.720 93,809 -0.01(-0.13%)
May 15, 2025 7.830 7.970 7.675 7.730 77,752 -0.10(-1.28%)
May 14, 2025 7.890 8.140 7.750 7.830 100,903 -0.02(-0.25%)
May 13, 2025 7.890 7.910 7.610 7.850 166,244 +0.01(+0.13%)
May 12, 2025 8.000 8.230 7.670 7.840 127,186 -0.05(-0.63%)
May 09, 2025 8.000 8.029 7.030 7.890 321,343 -0.59(-6.96%)
May 08, 2025 8.320 8.870 8.240 8.480 190,013 +0.29(+3.54%)
May 07, 2025 8.350 8.860 8.085 8.190 105,881 -0.15(-1.80%)
May 06, 2025 8.000 8.555 8.000 8.340 44,116 +0.24(+2.96%)
May 05, 2025 8.050 8.265 8.050 8.100 56,411 -0.14(-1.70%)
May 02, 2025 8.310 8.600 8.210 8.240 77,517 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.