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

Inseego Corp (NQ: INSG )

3.641 -0.019 (-0.52%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 6, 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 (%)
Sep 30, 2022 2.110 2.215 2.070 2.070 415,845 -0.06(-2.82%)
Sep 29, 2022 2.240 2.240 2.090 2.130 437,621 -0.15(-6.58%)
Sep 28, 2022 2.170 2.330 2.160 2.280 400,666 +0.12(+5.56%)
Sep 27, 2022 2.140 2.230 2.100 2.160 273,956 +0.04(+1.89%)
Sep 26, 2022 2.070 2.225 2.070 2.120 444,886 +0.01(+0.47%)
Sep 23, 2022 2.100 2.140 2.030 2.110 708,278 -0.04(-1.86%)
Sep 22, 2022 2.210 2.210 2.090 2.150 558,433 -0.08(-3.59%)
Sep 21, 2022 2.350 2.350 2.220 2.230 438,957 -0.10(-4.29%)
Sep 20, 2022 2.420 2.430 2.330 2.330 329,153 -0.13(-5.28%)
Sep 19, 2022 2.470 2.530 2.380 2.460 355,383 -0.06(-2.38%)
Sep 16, 2022 2.540 2.560 2.410 2.520 1,244,366 -0.07(-2.70%)
Sep 15, 2022 2.620 2.708 2.560 2.590 525,691 -0.04(-1.52%)
Sep 14, 2022 2.580 2.750 2.540 2.630 1,153,847 +0.04(+1.54%)
Sep 13, 2022 2.590 2.650 2.530 2.590 632,631 -0.11(-4.07%)
Sep 12, 2022 2.580 2.720 2.580 2.700 402,244 +0.11(+4.25%)
Sep 09, 2022 2.520 2.610 2.520 2.590 365,643 +0.08(+3.19%)
Sep 08, 2022 2.500 2.520 2.425 2.510 247,270 +0.00(+0.00%)
Sep 07, 2022 2.420 2.550 2.420 2.510 405,385 +0.05(+2.03%)
Sep 06, 2022 2.560 2.590 2.450 2.460 386,697 -0.07(-2.77%)
Sep 02, 2022 2.620 2.660 2.500 2.530 432,306 -0.08(-3.07%)
Sep 01, 2022 2.660 2.663 2.515 2.610 666,505 -0.09(-3.33%)
Aug 31, 2022 2.720 2.770 2.660 2.700 578,240 -0.02(-0.74%)
Aug 30, 2022 2.720 2.760 2.640 2.720 369,933 +0.03(+1.12%)
Aug 29, 2022 2.640 2.810 2.610 2.690 294,395 -0.01(-0.37%)
Aug 26, 2022 2.910 2.910 2.690 2.700 506,798 -0.22(-7.53%)
Aug 25, 2022 2.730 2.920 2.670 2.920 504,792 +0.24(+8.96%)
Aug 24, 2022 2.630 2.750 2.580 2.680 317,013 +0.02(+0.75%)
Aug 23, 2022 2.680 2.770 2.650 2.660 497,733 -0.04(-1.48%)
Aug 22, 2022 2.850 2.850 2.685 2.700 625,367 -0.13(-4.59%)
Aug 19, 2022 3.000 3.000 2.810 2.830 575,088 -0.19(-6.29%)
Aug 18, 2022 2.920 3.060 2.870 3.020 513,755 +0.11(+3.78%)
Aug 17, 2022 3.030 3.045 2.900 2.910 713,240 -0.12(-3.96%)
Aug 16, 2022 3.120 3.138 3.010 3.030 666,203 -0.12(-3.81%)
Aug 15, 2022 3.010 3.220 2.950 3.150 1,019,285 +0.17(+5.70%)
Aug 12, 2022 2.850 2.990 2.850 2.980 693,378 +0.15(+5.30%)
Aug 11, 2022 3.120 3.170 2.810 2.830 1,192,954 -0.29(-9.29%)
Aug 10, 2022 2.920 3.150 2.895 3.120 1,529,250 +0.30(+10.64%)
Aug 09, 2022 2.730 2.910 2.690 2.820 1,399,049 +0.22(+8.46%)
Aug 08, 2022 2.500 2.610 2.490 2.600 777,479 +0.13(+5.26%)
Aug 05, 2022 2.520 2.550 2.460 2.470 763,191 -0.05(-1.98%)
Aug 04, 2022 2.530 2.650 2.480 2.520 1,027,403 +0.01(+0.40%)
Aug 03, 2022 2.360 2.545 2.320 2.510 650,712 +0.17(+7.26%)
Aug 02, 2022 2.540 2.540 2.330 2.340 993,958 -0.25(-9.65%)
Aug 01, 2022 2.230 2.650 2.210 2.590 1,629,340 +0.36(+16.14%)
Jul 29, 2022 2.190 2.250 2.160 2.230 492,107 +0.07(+3.24%)
Jul 28, 2022 2.070 2.170 2.050 2.160 807,510 +0.09(+4.35%)
Jul 27, 2022 2.010 2.070 1.975 2.070 355,436 +0.06(+2.99%)
Jul 26, 2022 2.040 2.060 1.990 2.010 364,493 -0.06(-2.90%)
Jul 25, 2022 2.110 2.140 2.040 2.070 480,804 -0.06(-2.82%)
Jul 22, 2022 2.200 2.220 2.110 2.130 357,340 -0.09(-4.05%)
Jul 21, 2022 2.160 2.220 2.130 2.220 324,387 +0.07(+3.26%)
Jul 20, 2022 2.120 2.210 2.110 2.150 432,681 +0.05(+2.38%)
Jul 19, 2022 2.020 2.120 2.020 2.100 590,238 +0.11(+5.53%)
Jul 18, 2022 2.050 2.080 1.975 1.990 523,962 -0.04(-1.97%)
Jul 15, 2022 2.010 2.030 1.910 2.030 423,386 +0.08(+4.10%)
Jul 14, 2022 1.940 2.010 1.890 1.950 435,183 +0.00(+0.00%)
Jul 13, 2022 1.840 1.960 1.840 1.950 286,041 +0.03(+1.83%)
Jul 12, 2022 1.880 1.920 1.830 1.915 278,487 +0.04(+1.86%)
Jul 11, 2022 2.040 2.060 1.850 1.880 531,271 -0.18(-8.74%)
Jul 08, 2022 2.050 2.140 2.040 2.060 604,258 +0.01(+0.49%)
Jul 07, 2022 1.970 2.060 1.945 2.050 344,277 +0.08(+4.06%)
Jul 06, 2022 1.980 2.020 1.955 1.970 404,384 -0.02(-1.01%)
Jul 05, 2022 1.910 2.000 1.840 1.990 529,906 +0.04(+2.05%)
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.