Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 1.040 1.050 1.020 1.020 118,760 -0.01(-1.45%)
May 30, 2017 1.000 1.040 0.9998 1.035 184,242 +0.04(+4.33%)
May 26, 2017 1.050 1.050 0.9809 0.9920 296,907 -0.07(-6.42%)
May 25, 2017 1.080 1.090 1.030 1.060 208,285 -0.03(-2.75%)
May 24, 2017 1.170 1.180 1.030 1.090 698,231 -0.07(-6.03%)
May 23, 2017 1.160 1.202 1.110 1.160 157,708 -0.01(-0.85%)
May 22, 2017 1.140 1.190 1.110 1.170 178,701 +0.03(+2.63%)
May 19, 2017 1.020 1.470 1.020 1.140 1,364,408 +0.11(+10.68%)
May 18, 2017 1.050 1.080 1.020 1.030 211,763 -0.04(-3.74%)
May 17, 2017 1.090 1.110 0.9501 1.070 324,663 -0.03(-2.73%)
May 16, 2017 1.220 1.220 1.010 1.100 572,398 -0.13(-10.57%)
May 15, 2017 1.330 1.330 1.190 1.230 372,303 -0.07(-5.38%)
May 12, 2017 1.400 1.400 1.250 1.300 411,204 -0.11(-7.80%)
May 11, 2017 1.800 1.800 1.400 1.410 701,324 -0.42(-22.95%)
May 10, 2017 1.850 1.910 1.810 1.830 59,653 -0.01(-0.54%)
May 09, 2017 1.850 1.955 1.830 1.840 146,655 +0.01(+0.55%)
May 08, 2017 1.810 1.850 1.810 1.830 35,307 +0.03(+1.67%)
May 05, 2017 1.840 1.870 1.780 1.800 102,149 +0.01(+0.56%)
May 04, 2017 2.010 2.020 1.780 1.790 119,857 -0.20(-10.05%)
May 03, 2017 2.070 2.110 1.980 1.990 121,702 -0.12(-5.69%)
May 02, 2017 2.097 2.110 2.070 2.110 115,135 +0.01(+0.48%)
May 01, 2017 2.200 2.200 2.050 2.100 62,021 -0.04(-1.87%)
Apr 28, 2017 2.140 2.170 2.110 2.140 56,477 +0.00(+0.00%)
Apr 27, 2017 2.170 2.170 2.102 2.140 83,485 -0.05(-2.28%)
Apr 26, 2017 2.110 2.205 2.110 2.190 45,550 +0.08(+3.79%)
Apr 25, 2017 2.170 2.240 2.040 2.110 85,190 -0.08(-3.65%)
Apr 24, 2017 2.150 2.200 2.100 2.190 70,752 -0.05(-2.23%)
Apr 21, 2017 2.110 2.280 2.060 2.240 111,564 +0.12(+5.66%)
Apr 20, 2017 2.120 2.195 2.100 2.120 55,917 -0.02(-0.93%)
Apr 19, 2017 2.110 2.180 2.110 2.140 65,613 +0.03(+1.42%)
Apr 18, 2017 2.180 2.190 2.100 2.110 93,225 -0.08(-3.65%)
Apr 17, 2017 2.270 2.270 2.180 2.190 107,094 -0.04(-1.79%)
Apr 13, 2017 2.250 2.280 2.200 2.230 90,767 -0.04(-1.76%)
Apr 12, 2017 2.250 2.370 2.250 2.270 93,143 +0.00(+0.00%)
Apr 11, 2017 2.330 2.364 2.250 2.270 94,856 -0.05(-2.16%)
Apr 10, 2017 2.200 2.360 2.200 2.320 127,586 +0.09(+4.04%)
Apr 07, 2017 2.261 2.270 2.200 2.230 174,945 -0.07(-3.04%)
Apr 06, 2017 2.240 2.310 2.239 2.300 94,091 +0.08(+3.60%)
Apr 05, 2017 2.360 2.360 2.210 2.220 121,128 -0.12(-5.13%)
Apr 04, 2017 2.380 2.430 2.310 2.340 108,355 -0.02(-0.85%)
Apr 03, 2017 2.100 2.390 2.100 2.360 286,975 +0.27(+12.92%)
Mar 31, 2017 2.170 2.170 2.080 2.090 141,426 -0.09(-4.13%)
Mar 30, 2017 2.190 2.240 2.150 2.180 132,654 +0.00(+0.00%)
Mar 29, 2017 2.200 2.210 2.160 2.180 68,878 +0.00(+0.00%)
Mar 28, 2017 2.220 2.230 2.150 2.180 146,093 -0.02(-0.91%)
Mar 27, 2017 2.170 2.240 2.170 2.200 118,029 +0.01(+0.46%)
Mar 24, 2017 2.180 2.200 2.160 2.190 122,165 +0.03(+1.39%)
Mar 23, 2017 2.150 2.190 2.110 2.160 93,714 +0.01(+0.47%)
Mar 22, 2017 2.300 2.300 2.110 2.150 156,722 -0.13(-5.70%)
Mar 21, 2017 2.200 2.300 2.150 2.280 199,777 +0.10(+4.59%)
Mar 20, 2017 2.090 2.230 2.090 2.180 246,054 +0.07(+3.32%)
Mar 17, 2017 2.140 2.140 2.090 2.110 225,306 -0.03(-1.40%)
Mar 16, 2017 2.250 2.310 2.080 2.140 232,818 -0.13(-5.73%)
Mar 15, 2017 2.280 2.340 2.200 2.270 232,489 -0.03(-1.30%)
Mar 14, 2017 2.350 2.350 2.200 2.300 347,693 -0.09(-3.77%)
Mar 13, 2017 2.400 2.440 2.320 2.390 265,519 +0.00(+0.00%)
Mar 10, 2017 2.550 2.600 2.220 2.390 898,310 -0.46(-16.14%)
Mar 09, 2017 2.810 2.860 2.790 2.850 142,259 +0.01(+0.35%)
Mar 08, 2017 2.880 2.880 2.750 2.840 104,760 +0.00(+0.00%)
Mar 07, 2017 2.810 2.870 2.810 2.840 60,443 +0.00(+0.00%)
Mar 06, 2017 2.850 2.890 2.810 2.840 61,780 -0.04(-1.39%)
Mar 03, 2017 2.870 2.920 2.810 2.880 44,691 +0.06(+2.13%)
Mar 02, 2017 2.900 2.960 2.820 2.820 60,891 -0.11(-3.75%)
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.