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

Inseego Corp (NQ: INSG )

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 1.900 1.900 1.810 1.890 490,552 -0.02(-1.05%)
Jun 29, 2022 1.970 1.970 1.860 1.910 498,879 -0.06(-3.05%)
Jun 28, 2022 2.070 2.080 1.960 1.970 342,453 -0.10(-4.83%)
Jun 27, 2022 2.180 2.190 2.050 2.070 585,435 -0.14(-6.33%)
Jun 24, 2022 2.210 2.270 2.165 2.210 904,100 +0.01(+0.45%)
Jun 23, 2022 2.100 2.210 2.070 2.200 688,192 +0.13(+6.28%)
Jun 22, 2022 2.020 2.130 1.980 2.070 886,417 +0.04(+1.97%)
Jun 21, 2022 2.030 2.070 1.975 2.030 815,406 +0.05(+2.53%)
Jun 17, 2022 1.940 2.020 1.890 1.980 5,028,712 +0.08(+4.21%)
Jun 16, 2022 1.860 1.945 1.850 1.900 1,002,394 -0.04(-2.06%)
Jun 15, 2022 1.820 1.965 1.810 1.940 915,524 +0.14(+7.78%)
Jun 14, 2022 1.820 1.830 1.740 1.800 945,859 -0.02(-1.10%)
Jun 13, 2022 1.900 1.925 1.790 1.820 1,172,285 -0.13(-6.67%)
Jun 10, 2022 2.000 2.020 1.930 1.950 685,785 -0.07(-3.47%)
Jun 09, 2022 2.070 2.110 2.010 2.020 652,079 -0.08(-3.81%)
Jun 08, 2022 2.030 2.175 2.030 2.100 763,679 +0.03(+1.45%)
Jun 07, 2022 2.070 2.140 2.060 2.070 757,248 -0.03(-1.43%)
Jun 06, 2022 2.090 2.150 2.050 2.100 701,946 +0.02(+0.96%)
Jun 03, 2022 2.080 2.115 2.040 2.080 620,430 -0.04(-1.89%)
Jun 02, 2022 2.010 2.130 2.000 2.120 829,524 +0.09(+4.43%)
Jun 01, 2022 2.100 2.120 2.000 2.030 1,042,077 -0.03(-1.46%)
May 31, 2022 2.180 2.180 2.040 2.060 2,458,115 -0.10(-4.63%)
May 27, 2022 2.120 2.180 2.080 2.160 1,296,518 +0.08(+3.85%)
May 26, 2022 2.080 2.175 2.050 2.080 551,401 -0.01(-0.48%)
May 25, 2022 2.010 2.100 2.010 2.090 811,628 +0.05(+2.45%)
May 24, 2022 2.120 2.125 2.020 2.040 940,535 -0.12(-5.56%)
May 23, 2022 2.200 2.202 2.080 2.160 939,482 -0.05(-2.26%)
May 20, 2022 2.240 2.290 2.110 2.210 999,451 +0.02(+0.91%)
May 19, 2022 2.180 2.280 2.085 2.190 1,352,582 +0.00(+0.00%)
May 18, 2022 2.290 2.350 2.170 2.190 734,162 -0.16(-6.81%)
May 17, 2022 2.320 2.370 2.260 2.350 779,020 +0.06(+2.62%)
May 16, 2022 2.440 2.500 2.265 2.290 1,206,565 -0.14(-5.76%)
May 13, 2022 2.360 2.490 2.358 2.430 1,151,605 +0.08(+3.40%)
May 12, 2022 1.970 2.360 1.970 2.350 2,042,224 +0.34(+16.92%)
May 11, 2022 2.120 2.200 2.000 2.010 1,331,822 -0.14(-6.51%)
May 10, 2022 2.290 2.325 2.090 2.150 1,679,748 -0.09(-4.02%)
May 09, 2022 2.260 2.310 2.210 2.240 1,647,098 -0.10(-4.27%)
May 06, 2022 2.270 2.390 2.150 2.340 1,911,893 +0.03(+1.52%)
May 05, 2022 2.760 2.760 2.250 2.305 3,047,696 -0.75(-24.67%)
May 04, 2022 2.960 3.080 2.870 3.060 897,299 +0.08(+2.68%)
May 03, 2022 3.010 3.050 2.920 2.980 809,259 -0.03(-1.00%)
May 02, 2022 2.910 3.020 2.830 3.010 942,436 +0.16(+5.61%)
Apr 29, 2022 2.800 2.920 2.785 2.850 1,393,578 +0.02(+0.71%)
Apr 28, 2022 2.860 2.895 2.674 2.830 1,392,928 +0.08(+2.91%)
Apr 27, 2022 2.940 2.978 2.740 2.750 1,008,573 -0.22(-7.41%)
Apr 26, 2022 3.130 3.140 2.960 2.970 718,256 -0.20(-6.31%)
Apr 25, 2022 3.000 3.180 2.980 3.170 888,219 +0.15(+4.97%)
Apr 22, 2022 3.090 3.130 3.000 3.020 899,871 -0.09(-2.89%)
Apr 21, 2022 3.280 3.330 3.095 3.110 896,181 -0.14(-4.31%)
Apr 20, 2022 3.340 3.360 3.210 3.250 783,059 -0.06(-1.81%)
Apr 19, 2022 3.250 3.405 3.249 3.310 610,743 +0.05(+1.53%)
Apr 18, 2022 3.310 3.310 3.210 3.260 956,053 -0.04(-1.21%)
Apr 14, 2022 3.430 3.430 3.260 3.300 1,070,144 -0.15(-4.35%)
Apr 13, 2022 3.420 3.500 3.370 3.450 724,853 +0.01(+0.29%)
Apr 12, 2022 3.470 3.575 3.381 3.440 705,266 +0.03(+0.88%)
Apr 11, 2022 3.420 3.505 3.365 3.410 880,400 -0.09(-2.57%)
Apr 08, 2022 3.730 3.730 3.480 3.500 979,713 -0.17(-4.63%)
Apr 07, 2022 3.780 3.780 3.570 3.670 1,116,292 -0.11(-2.91%)
Apr 06, 2022 3.900 3.930 3.730 3.780 1,067,287 -0.16(-4.06%)
Apr 05, 2022 4.230 4.230 3.920 3.940 1,215,013 -0.21(-5.06%)
Apr 04, 2022 4.040 4.250 4.010 4.150 946,180 +0.11(+2.72%)
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.