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

Inseego Corp (NQ: INSG )

2.399 +0.079 (+3.40%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 18, 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, 2017 1.180 1.300 1.140 1.250 162,688 +0.07(+5.93%)
Jun 29, 2017 1.200 1.210 1.130 1.180 157,561 -0.02(-1.67%)
Jun 28, 2017 1.290 1.290 1.190 1.200 117,512 -0.08(-6.25%)
Jun 27, 2017 1.310 1.320 1.260 1.280 147,850 -0.03(-2.29%)
Jun 26, 2017 1.220 1.330 1.200 1.310 274,615 +0.10(+8.26%)
Jun 23, 2017 1.220 1.230 1.200 1.210 120,695 -0.01(-0.82%)
Jun 22, 2017 1.190 1.390 1.190 1.220 466,422 +0.03(+2.52%)
Jun 21, 2017 1.130 1.200 1.120 1.190 284,808 +0.06(+5.78%)
Jun 20, 2017 1.160 1.160 1.050 1.125 269,699 -0.04(-3.85%)
Jun 19, 2017 1.080 1.190 1.050 1.170 787,648 +0.11(+10.38%)
Jun 16, 2017 0.9700 1.200 0.9699 1.060 979,900 +0.11(+11.59%)
Jun 15, 2017 0.9500 0.9762 0.8700 0.9499 675,921 +0.01(+0.82%)
Jun 14, 2017 0.9600 0.9798 0.9310 0.9422 194,238 -0.05(-5.43%)
Jun 13, 2017 0.9800 1.010 0.9510 0.9963 166,455 +0.02(+1.66%)
Jun 12, 2017 1.000 1.060 0.9700 0.9800 197,166 -0.04(-3.92%)
Jun 09, 2017 1.110 1.120 0.9900 1.020 399,602 -0.11(-9.73%)
Jun 08, 2017 1.250 1.290 1.060 1.130 1,136,905 +0.15(+15.31%)
Jun 07, 2017 0.9400 1.010 0.9400 0.9800 140,919 +0.04(+4.26%)
Jun 06, 2017 0.9829 1.028 0.9030 0.9400 240,179 -0.05(-5.05%)
Jun 05, 2017 1.080 1.100 0.9900 0.9900 256,265 -0.08(-7.48%)
Jun 02, 2017 1.050 1.120 1.050 1.070 93,610 +0.01(+0.94%)
Jun 01, 2017 1.020 1.080 1.000 1.060 163,701 +0.04(+3.92%)
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%)
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.