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

Inseego Corp (NQ: INSG )

3.850 +0.320 (+9.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2023 0.4000 0.4425 0.4000 0.4200 323,282 +0.02(+5.00%)
Sep 28, 2023 0.4103 0.4150 0.4000 0.4000 222,333 -0.01(-1.72%)
Sep 27, 2023 0.3900 0.4100 0.3802 0.4070 478,168 +0.02(+4.92%)
Sep 26, 2023 0.4034 0.4074 0.3860 0.3879 364,371 -0.00(-1.02%)
Sep 25, 2023 0.3963 0.4154 0.3919 0.3919 263,529 -0.00(-0.84%)
Sep 22, 2023 0.4100 0.4100 0.3915 0.3952 425,773 -0.00(-1.20%)
Sep 21, 2023 0.4230 0.4250 0.3900 0.4000 723,911 -0.02(-4.94%)
Sep 20, 2023 0.4000 0.4624 0.4000 0.4208 864,416 +0.02(+5.25%)
Sep 19, 2023 0.4200 0.4378 0.3850 0.3998 865,239 -0.01(-2.58%)
Sep 18, 2023 0.4500 0.4590 0.4100 0.4104 1,142,407 -0.03(-7.75%)
Sep 15, 2023 0.4700 0.4840 0.4449 0.4449 1,428,562 -0.03(-5.94%)
Sep 14, 2023 0.4650 0.5034 0.4600 0.4730 618,721 +0.01(+2.71%)
Sep 13, 2023 0.5000 0.5010 0.4605 0.4605 563,605 -0.03(-6.48%)
Sep 12, 2023 0.4700 0.5140 0.4569 0.4924 500,927 +0.03(+7.51%)
Sep 11, 2023 0.4849 0.4968 0.4510 0.4580 1,123,193 -0.04(-8.40%)
Sep 08, 2023 0.5000 0.5200 0.4811 0.5000 601,024 +0.02(+3.31%)
Sep 07, 2023 0.5400 0.5445 0.4800 0.4840 1,297,180 -0.07(-12.00%)
Sep 06, 2023 0.5800 0.5909 0.5441 0.5500 666,305 -0.03(-5.50%)
Sep 05, 2023 0.6298 0.6349 0.5820 0.5820 371,776 -0.05(-7.62%)
Sep 01, 2023 0.6562 0.6580 0.6300 0.6300 386,388 -0.01(-0.87%)
Aug 31, 2023 0.6600 0.6950 0.6250 0.6355 429,369 -0.04(-5.29%)
Aug 30, 2023 0.6124 0.6750 0.6124 0.6710 373,162 +0.05(+8.23%)
Aug 29, 2023 0.6100 0.6450 0.6100 0.6200 201,704 -0.01(-1.12%)
Aug 28, 2023 0.6260 0.6500 0.6100 0.6270 201,657 -0.00(-0.48%)
Aug 25, 2023 0.6200 0.6475 0.6100 0.6300 155,725 +0.01(+1.61%)
Aug 24, 2023 0.6300 0.6300 0.6090 0.6200 214,728 +0.00(+0.00%)
Aug 23, 2023 0.6200 0.6330 0.6084 0.6200 251,825 +0.00(+0.00%)
Aug 22, 2023 0.5711 0.6520 0.5679 0.6200 709,375 +0.06(+10.81%)
Aug 21, 2023 0.5800 0.5886 0.5511 0.5595 382,324 -0.02(-3.53%)
Aug 18, 2023 0.5750 0.6027 0.5750 0.5800 269,423 -0.02(-3.97%)
Aug 17, 2023 0.5874 0.6150 0.5800 0.6040 330,263 +0.02(+2.55%)
Aug 16, 2023 0.6200 0.6250 0.5820 0.5890 237,798 -0.03(-4.95%)
Aug 15, 2023 0.6300 0.6475 0.5999 0.6197 499,866 -0.03(-4.51%)
Aug 14, 2023 0.6501 0.6652 0.6475 0.6490 362,184 -0.01(-1.55%)
Aug 11, 2023 0.6610 0.6899 0.6500 0.6592 379,894 -0.00(-0.30%)
Aug 10, 2023 0.6630 0.6900 0.6600 0.6612 418,623 -0.00(-0.27%)
Aug 09, 2023 0.7210 0.7299 0.6525 0.6630 884,121 -0.07(-9.77%)
Aug 08, 2023 0.7647 0.7700 0.7200 0.7348 545,451 -0.04(-5.44%)
Aug 07, 2023 0.8400 0.8630 0.7600 0.7771 616,001 -0.08(-9.19%)
Aug 04, 2023 0.8400 0.9000 0.8150 0.8557 672,952 -0.01(-1.64%)
Aug 03, 2023 0.7700 0.9372 0.7600 0.8700 2,535,944 +0.13(+17.93%)
Aug 02, 2023 0.7000 0.7780 0.6925 0.7377 690,167 -0.01(-1.02%)
Aug 01, 2023 0.7600 0.7700 0.7075 0.7453 577,741 -0.02(-2.70%)
Jul 31, 2023 0.7300 0.7795 0.7300 0.7660 447,614 +0.04(+4.90%)
Jul 28, 2023 0.6805 0.7409 0.6700 0.7302 600,579 +0.06(+8.64%)
Jul 27, 2023 0.7200 0.8150 0.6250 0.6721 1,584,531 -0.04(-6.00%)
Jul 26, 2023 0.7000 0.7560 0.6950 0.7150 647,111 +0.01(+1.82%)
Jul 25, 2023 0.7200 0.7450 0.7000 0.7022 388,784 -0.02(-2.82%)
Jul 24, 2023 0.7818 0.7949 0.7100 0.7226 860,024 -0.08(-10.35%)
Jul 21, 2023 0.8400 0.8500 0.7901 0.8060 268,882 -0.03(-3.59%)
Jul 20, 2023 0.7770 0.8473 0.7770 0.8360 491,054 +0.02(+1.95%)
Jul 19, 2023 0.7800 0.8493 0.7640 0.8200 817,174 +0.03(+3.22%)
Jul 18, 2023 0.7500 0.8059 0.7400 0.7944 347,341 +0.04(+5.22%)
Jul 17, 2023 0.7600 0.8000 0.7408 0.7550 286,299 -0.02(-2.27%)
Jul 14, 2023 0.8044 0.8200 0.7625 0.7725 488,165 -0.04(-5.10%)
Jul 13, 2023 0.7700 0.8472 0.7520 0.8140 622,755 +0.04(+5.71%)
Jul 12, 2023 0.7200 0.8000 0.7103 0.7700 870,754 +0.06(+8.45%)
Jul 11, 2023 0.6814 0.7349 0.6777 0.7100 388,134 +0.02(+3.48%)
Jul 10, 2023 0.6300 0.6999 0.6101 0.6861 1,000,640 +0.04(+6.39%)
Jul 07, 2023 0.6600 0.6859 0.6400 0.6449 586,654 -0.01(-1.48%)
Jul 06, 2023 0.6715 0.6774 0.6403 0.6546 531,335 -0.03(-4.99%)
Jul 05, 2023 0.7200 0.7299 0.6823 0.6890 646,579 -0.04(-5.59%)
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.