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

Inseego Corp (NQ: INSG )

3.980 -0.050 (-1.24%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 1, 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 (%)
Nov 30, 2017 1.830 1.930 1.740 1.840 406,531 -0.01(-0.54%)
Nov 29, 2017 1.790 1.890 1.681 1.850 372,464 +0.06(+3.35%)
Nov 28, 2017 1.610 1.790 1.590 1.790 942,957 +0.20(+12.58%)
Nov 27, 2017 1.740 1.750 1.580 1.590 296,204 -0.13(-7.56%)
Nov 24, 2017 1.560 1.750 1.540 1.720 674,734 +0.16(+9.90%)
Nov 22, 2017 1.450 1.570 1.450 1.565 383,973 +0.07(+5.03%)
Nov 21, 2017 1.490 1.524 1.450 1.490 294,758 +0.02(+1.36%)
Nov 20, 2017 1.470 1.539 1.460 1.470 147,087 -0.01(-0.68%)
Nov 17, 2017 1.420 1.524 1.420 1.480 264,290 +0.03(+2.07%)
Nov 16, 2017 1.380 1.530 1.380 1.450 696,334 +0.03(+2.11%)
Nov 15, 2017 1.400 1.477 1.400 1.420 230,374 +0.03(+2.16%)
Nov 14, 2017 1.430 1.430 1.350 1.390 160,472 -0.05(-3.47%)
Nov 13, 2017 1.460 1.480 1.410 1.440 131,535 -0.04(-2.70%)
Nov 10, 2017 1.330 1.500 1.270 1.480 166,010 +0.14(+10.45%)
Nov 09, 2017 1.300 1.360 1.260 1.340 200,713 +0.01(+0.75%)
Nov 08, 2017 1.280 1.350 1.280 1.330 258,312 -0.03(-2.21%)
Nov 07, 2017 1.430 1.479 1.341 1.360 258,305 -0.11(-7.48%)
Nov 06, 2017 1.410 1.515 1.410 1.470 143,224 +0.05(+3.52%)
Nov 03, 2017 1.430 1.495 1.350 1.420 247,404 -0.04(-2.74%)
Nov 02, 2017 1.540 1.550 1.420 1.460 212,574 -0.07(-4.58%)
Nov 01, 2017 1.525 1.550 1.506 1.530 246,381 +0.03(+2.00%)
Oct 31, 2017 1.500 1.515 1.471 1.500 102,467 +0.01(+0.67%)
Oct 30, 2017 1.440 1.500 1.430 1.490 148,729 +0.06(+4.20%)
Oct 27, 2017 1.380 1.440 1.360 1.430 44,875 +0.03(+2.14%)
Oct 26, 2017 1.400 1.490 1.380 1.400 159,093 +0.00(+0.00%)
Oct 25, 2017 1.470 1.470 1.370 1.400 165,028 -0.09(-6.04%)
Oct 24, 2017 1.470 1.500 1.460 1.490 80,994 +0.01(+0.68%)
Oct 23, 2017 1.520 1.550 1.460 1.480 181,052 -0.04(-2.63%)
Oct 20, 2017 1.570 1.570 1.510 1.520 219,114 -0.03(-1.94%)
Oct 19, 2017 1.560 1.577 1.509 1.550 234,662 -0.01(-0.64%)
Oct 18, 2017 1.490 1.700 1.450 1.560 1,078,713 +0.06(+4.00%)
Oct 17, 2017 1.500 1.625 1.450 1.500 1,254,006 +0.14(+10.29%)
Oct 16, 2017 1.420 1.420 1.360 1.360 117,309 -0.03(-2.16%)
Oct 13, 2017 1.380 1.460 1.360 1.390 190,602 -0.02(-1.42%)
Oct 12, 2017 1.420 1.460 1.410 1.410 53,326 -0.03(-2.08%)
Oct 11, 2017 1.425 1.480 1.400 1.440 172,272 +0.02(+1.41%)
Oct 10, 2017 1.500 1.509 1.400 1.420 185,981 -0.07(-4.70%)
Oct 09, 2017 1.530 1.600 1.480 1.490 562,229 -0.01(-0.67%)
Oct 06, 2017 1.500 1.510 1.430 1.500 138,031 +0.00(+0.00%)
Oct 05, 2017 1.500 1.680 1.460 1.500 613,651 -0.01(-0.66%)
Oct 04, 2017 1.500 1.527 1.490 1.510 170,945 +0.02(+1.34%)
Oct 03, 2017 1.500 1.520 1.460 1.490 87,972 +0.01(+0.68%)
Oct 02, 2017 1.510 1.539 1.460 1.480 149,499 -0.03(-1.99%)
Sep 29, 2017 1.390 1.530 1.390 1.510 311,294 +0.07(+4.86%)
Sep 28, 2017 1.470 1.500 1.440 1.440 113,688 -0.02(-1.03%)
Sep 27, 2017 1.550 1.590 1.420 1.455 176,422 -0.05(-3.64%)
Sep 26, 2017 1.375 1.530 1.300 1.510 386,066 +0.13(+9.42%)
Sep 25, 2017 1.400 1.419 1.350 1.380 79,696 -0.03(-2.13%)
Sep 22, 2017 1.450 1.450 1.390 1.410 196,465 +0.00(+0.00%)
Sep 21, 2017 1.420 1.540 1.390 1.410 376,270 -0.12(-7.84%)
Sep 20, 2017 1.320 1.840 1.300 1.530 1,991,653 +0.22(+16.79%)
Sep 19, 2017 1.300 1.350 1.280 1.310 149,405 +0.01(+0.77%)
Sep 18, 2017 1.280 1.320 1.260 1.300 142,911 +0.02(+1.56%)
Sep 15, 2017 1.250 1.300 1.230 1.280 140,361 +0.04(+3.23%)
Sep 14, 2017 1.250 1.290 1.210 1.240 56,143 -0.02(-1.59%)
Sep 13, 2017 1.270 1.320 1.250 1.260 175,582 -0.01(-0.79%)
Sep 12, 2017 1.240 1.300 1.210 1.270 169,427 +0.03(+2.42%)
Sep 11, 2017 1.260 1.260 1.220 1.240 62,834 -0.02(-1.59%)
Sep 08, 2017 1.300 1.300 1.190 1.260 48,201 +0.00(+0.00%)
Sep 07, 2017 1.280 1.310 1.250 1.260 101,991 -0.02(-1.56%)
Sep 06, 2017 1.350 1.370 1.240 1.280 120,666 -0.07(-5.19%)
Sep 05, 2017 1.350 1.400 1.300 1.350 96,698 +0.00(+0.00%)
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.