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

Inseego Corp (NQ: INSG )

2.850 +0.430 (+17.77%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 0.3500 0.4699 0.3400 0.4527 1,834,945 +0.12(+37.10%)
Oct 30, 2023 0.3100 0.3474 0.3100 0.3302 253,625 +0.02(+6.24%)
Oct 27, 2023 0.3104 0.3180 0.3000 0.3108 655,192 -0.01(-2.94%)
Oct 26, 2023 0.3290 0.3341 0.3100 0.3202 340,557 -0.01(-1.99%)
Oct 25, 2023 0.3407 0.3440 0.3220 0.3267 331,208 -0.02(-5.03%)
Oct 24, 2023 0.3560 0.3590 0.3395 0.3440 327,616 -0.00(-1.26%)
Oct 23, 2023 0.3590 0.3590 0.3461 0.3484 237,941 -0.00(-1.28%)
Oct 20, 2023 0.3500 0.3629 0.3429 0.3529 375,174 +0.00(+0.83%)
Oct 19, 2023 0.3801 0.3874 0.3451 0.3500 676,717 -0.03(-8.14%)
Oct 18, 2023 0.4000 0.4050 0.3810 0.3810 223,574 -0.01(-3.54%)
Oct 17, 2023 0.3911 0.4160 0.3902 0.3950 317,591 +0.01(+1.28%)
Oct 16, 2023 0.3957 0.4135 0.3876 0.3900 235,938 -0.01(-1.27%)
Oct 13, 2023 0.3966 0.4094 0.3830 0.3950 394,044 -0.00(-0.70%)
Oct 12, 2023 0.4100 0.4100 0.3860 0.3978 481,193 -0.01(-3.12%)
Oct 11, 2023 0.4228 0.4326 0.4100 0.4106 177,909 -0.02(-4.62%)
Oct 10, 2023 0.4089 0.4547 0.4089 0.4305 333,549 +0.01(+2.26%)
Oct 09, 2023 0.4200 0.4294 0.4000 0.4210 248,815 +0.01(+2.13%)
Oct 06, 2023 0.4000 0.4375 0.3920 0.4122 517,641 +0.02(+5.15%)
Oct 05, 2023 0.4000 0.4094 0.3920 0.3920 261,339 -0.02(-3.92%)
Oct 04, 2023 0.4045 0.4100 0.3950 0.4080 231,061 +0.00(+0.87%)
Oct 03, 2023 0.4211 0.4287 0.4005 0.4045 178,462 -0.02(-4.80%)
Oct 02, 2023 0.4500 0.4649 0.4200 0.4249 435,868 +0.00(+1.17%)
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 251,823 +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%)
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.