Skip to main content

Inseego Corp (NQ: INSG )

2.800 -0.060 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.810 3.120 2.770 2.800 87,632 -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%)
Mar 01, 2024 3.100 3.460 2.900 3.330 184,447 +0.29(+9.54%)
Feb 29, 2024 2.410 3.260 2.370 3.040 541,818 +0.81(+36.32%)
Feb 28, 2024 2.220 2.390 2.153 2.230 101,528 +0.03(+1.36%)
Feb 27, 2024 2.190 2.270 2.127 2.200 92,695 +0.11(+5.26%)
Feb 26, 2024 2.270 2.310 2.090 2.090 83,443 -0.17(-7.52%)
Feb 23, 2024 2.620 2.720 2.082 2.260 167,872 -0.48(-17.52%)
Feb 22, 2024 3.170 3.260 2.680 2.740 134,505 -0.39(-12.46%)
Feb 21, 2024 3.220 3.300 3.100 3.130 44,349 -0.19(-5.72%)
Feb 20, 2024 3.330 3.436 3.100 3.320 88,072 -0.07(-2.06%)
Feb 16, 2024 3.680 3.740 3.250 3.390 128,131 -0.22(-6.09%)
Feb 15, 2024 2.890 3.720 2.890 3.610 220,399 +0.73(+25.35%)
Feb 14, 2024 2.640 3.003 2.610 2.880 57,598 +0.28(+10.77%)
Feb 13, 2024 2.840 2.849 2.540 2.600 104,497 -0.26(-9.09%)
Feb 12, 2024 2.670 3.100 2.660 2.860 131,436 +0.25(+9.58%)
Feb 09, 2024 2.520 2.740 2.520 2.610 75,497 +0.08(+3.16%)
Feb 08, 2024 2.550 2.640 2.320 2.530 71,074 -0.03(-1.17%)
Feb 07, 2024 2.630 2.650 2.520 2.560 66,462 -0.06(-2.29%)
Feb 06, 2024 2.520 2.690 2.520 2.620 84,431 +0.05(+1.95%)
Feb 05, 2024 2.300 2.580 2.221 2.570 91,595 +0.24(+10.30%)
Feb 02, 2024 2.220 2.350 2.150 2.330 69,879 +0.11(+4.95%)
Feb 01, 2024 2.200 2.260 2.105 2.220 32,954 +0.03(+1.37%)
Jan 31, 2024 2.290 2.350 2.180 2.190 54,886 -0.09(-3.95%)
Jan 30, 2024 2.290 2.410 2.250 2.280 113,755 -0.10(-4.20%)
Jan 29, 2024 2.330 2.380 2.120 2.380 146,373 +0.08(+3.48%)
Jan 26, 2024 2.040 2.300 2.040 2.300 137,718 +0.23(+11.11%)
Jan 25, 2024 2.410 2.433 1.900 2.070 237,368 -0.37(-15.16%)
Jan 24, 2024 1.920 2.860 1.870 2.440 535,089 +2.25(+1163.59%)
Jan 23, 2024 0.1940 0.1975 0.1800 0.1931 818,907 +0.01(+4.77%)
Jan 22, 2024 0.1843 0.1859 0.1620 0.1843 1,541,977 +0.00(+2.39%)
Jan 19, 2024 0.1816 0.1848 0.1781 0.1800 416,444 -0.00(-2.65%)
Jan 18, 2024 0.1899 0.1899 0.1800 0.1849 197,897 +0.00(+2.72%)
Jan 17, 2024 0.1888 0.1899 0.1788 0.1800 649,602 -0.01(-3.95%)
Jan 16, 2024 0.1930 0.1940 0.1850 0.1874 899,972 -0.01(-2.90%)
Jan 12, 2024 0.2096 0.2096 0.1900 0.1930 914,721 -0.01(-5.02%)
Jan 11, 2024 0.2040 0.2096 0.2007 0.2032 459,501 -0.00(-0.83%)
Jan 10, 2024 0.2300 0.2304 0.2040 0.2049 445,369 -0.01(-5.62%)
Jan 09, 2024 0.2270 0.2270 0.2101 0.2171 232,479 -0.01(-2.25%)
Jan 08, 2024 0.2032 0.2223 0.2032 0.2221 322,093 +0.02(+9.25%)
Jan 05, 2024 0.2200 0.2248 0.2021 0.2033 614,992 -0.01(-5.53%)
Jan 04, 2024 0.2200 0.2255 0.2121 0.2152 354,701 -0.00(-1.74%)
Jan 03, 2024 0.2252 0.2259 0.2140 0.2190 350,130 -0.01(-4.16%)
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.