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

Inseego Corp (NQ: INSG )

3.230 +0.180 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2018 2.010 2.050 1.950 2.010 70,924 +0.01(+0.50%)
Jun 28, 2018 2.000 2.030 1.980 2.000 37,322 +0.00(+0.00%)
Jun 27, 2018 2.060 2.215 1.980 2.000 139,063 -0.04(-1.96%)
Jun 26, 2018 2.040 2.080 2.000 2.040 68,882 +0.00(+0.00%)
Jun 25, 2018 2.070 2.150 1.980 2.040 151,078 -0.04(-1.92%)
Jun 22, 2018 2.120 2.250 2.050 2.080 321,631 -0.05(-2.35%)
Jun 21, 2018 2.070 2.180 2.070 2.130 88,936 +0.07(+3.40%)
Jun 20, 2018 2.060 2.120 2.060 2.060 134,421 -0.02(-0.96%)
Jun 19, 2018 2.050 2.100 2.050 2.080 147,465 +0.03(+1.46%)
Jun 18, 2018 2.040 2.096 2.040 2.050 108,300 +0.00(+0.00%)
Jun 15, 2018 2.070 2.040 2.050 135,953 +0.01(+0.49%)
Jun 14, 2018 2.040 2.080 2.030 2.040 69,493 +0.02(+0.99%)
Jun 13, 2018 2.010 2.100 2.010 2.020 161,513 +0.01(+0.50%)
Jun 12, 2018 2.000 2.020 1.970 2.010 143,299 +0.01(+0.50%)
Jun 11, 2018 1.940 2.059 1.940 2.000 129,888 +0.05(+2.56%)
Jun 08, 2018 1.975 1.980 1.940 1.950 123,668 -0.03(-1.52%)
Jun 07, 2018 2.000 2.080 1.960 1.980 238,749 -0.02(-1.00%)
Jun 06, 2018 1.990 2.030 1.910 2.000 300,431 +0.07(+3.63%)
Jun 05, 2018 1.850 1.970 1.850 1.930 221,645 +0.08(+4.32%)
Jun 04, 2018 1.830 1.873 1.780 1.850 320,111 +0.04(+2.21%)
Jun 01, 2018 1.830 1.880 1.790 1.810 106,858 -0.02(-1.09%)
May 31, 2018 1.820 1.850 1.820 1.830 25,140 +0.00(+0.00%)
May 30, 2018 1.830 1.860 1.820 1.830 48,908 +0.00(+0.00%)
May 29, 2018 1.820 1.879 1.820 1.830 68,709 -0.03(-1.61%)
May 25, 2018 1.860 1.860 1.860 0 +0.01(+0.54%)
May 24, 2018 1.830 1.870 1.830 1.850 93,651 +0.01(+0.54%)
May 23, 2018 1.830 1.870 1.794 1.840 100,414 +0.01(+0.55%)
May 22, 2018 1.801 1.840 1.780 1.830 132,643 +0.02(+1.10%)
May 21, 2018 1.810 1.824 1.770 1.810 136,519 +0.00(+0.00%)
May 18, 2018 1.820 1.830 1.760 1.810 155,086 +0.00(+0.00%)
May 17, 2018 1.800 1.850 1.770 1.810 127,197 +0.01(+0.56%)
May 16, 2018 1.730 1.840 1.730 1.800 203,240 +0.07(+4.05%)
May 15, 2018 1.760 1.770 1.650 1.730 412,283 -0.05(-2.81%)
May 14, 2018 1.880 1.900 1.730 1.780 443,914 -0.07(-3.78%)
May 11, 2018 2.000 2.000 1.850 1.850 415,397 -0.19(-9.31%)
May 10, 2018 1.990 2.040 1.971 2.040 60,210 +0.05(+2.51%)
May 09, 2018 2.000 2.028 1.870 1.990 410,679 -0.10(-4.78%)
May 08, 2018 2.180 2.180 2.010 2.090 234,945 -0.01(-0.48%)
May 07, 2018 2.120 2.180 2.100 2.100 101,331 -0.03(-1.41%)
May 04, 2018 2.150 2.190 2.120 2.130 104,978 -0.01(-0.47%)
May 03, 2018 2.180 2.190 2.130 2.140 52,576 -0.05(-2.28%)
May 02, 2018 2.180 2.250 2.121 2.190 101,617 -0.01(-0.45%)
May 01, 2018 2.150 2.200 2.120 2.200 66,396 +0.06(+2.80%)
Apr 30, 2018 2.200 2.200 2.100 2.140 86,570 -0.03(-1.38%)
Apr 27, 2018 2.150 2.210 2.140 2.170 185,822 +0.03(+1.40%)
Apr 26, 2018 2.140 2.150 2.080 2.140 66,982 +0.06(+2.88%)
Apr 25, 2018 2.100 2.110 2.020 2.080 102,862 -0.01(-0.48%)
Apr 24, 2018 2.170 2.200 2.050 2.090 95,505 -0.06(-2.79%)
Apr 23, 2018 2.130 2.205 2.100 2.150 167,050 +0.03(+1.42%)
Apr 20, 2018 2.030 2.140 2.020 2.120 97,921 +0.12(+6.00%)
Apr 19, 2018 2.100 2.100 2.000 2.000 213,732 -0.09(-4.31%)
Apr 18, 2018 2.090 2.150 2.053 2.090 93,245 +0.00(+0.00%)
Apr 17, 2018 2.100 2.115 2.081 2.090 117,163 -0.01(-0.48%)
Apr 16, 2018 2.160 2.210 2.081 2.100 236,677 -0.05(-2.33%)
Apr 13, 2018 2.170 2.300 2.140 2.150 263,291 +0.00(+0.00%)
Apr 12, 2018 2.120 2.180 2.070 2.150 261,262 +0.05(+2.38%)
Apr 11, 2018 2.070 2.155 2.040 2.100 478,856 +0.06(+2.94%)
Apr 10, 2018 2.120 2.120 1.971 2.040 677,496 -0.06(-2.86%)
Apr 09, 2018 1.740 2.160 1.690 2.100 2,256,770 +0.36(+20.69%)
Apr 06, 2018 1.760 1.760 1.700 1.740 34,840 +0.02(+1.16%)
Apr 05, 2018 1.750 1.770 1.700 1.720 73,870 -0.03(-1.71%)
Apr 04, 2018 1.760 1.770 1.690 1.750 51,671 +0.01(+0.57%)
Apr 03, 2018 1.710 1.770 1.640 1.740 110,949 +0.02(+1.16%)
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.