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

Inseego Corp (NQ: INSG )

3.900 -0.130 (-3.23%)
Streaming Delayed Price Updated: 1:52 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 (%)
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%)
Sep 01, 2017 1.410 1.510 1.350 1.350 185,333 -0.06(-4.26%)
Aug 31, 2017 1.370 1.470 1.346 1.410 274,329 +0.06(+4.44%)
Aug 30, 2017 1.330 1.450 1.320 1.350 175,082 +0.02(+1.50%)
Aug 29, 2017 1.260 1.390 1.250 1.330 328,749 +0.05(+3.91%)
Aug 28, 2017 1.200 1.350 1.180 1.280 449,048 +0.09(+7.56%)
Aug 25, 2017 1.153 1.200 1.150 1.190 83,879 +0.03(+2.59%)
Aug 24, 2017 1.180 1.350 1.140 1.160 492,061 -0.01(-0.85%)
Aug 23, 2017 1.150 1.190 1.140 1.170 121,838 +0.00(+0.00%)
Aug 22, 2017 1.170 1.180 1.130 1.170 68,248 +0.01(+0.86%)
Aug 21, 2017 1.060 1.170 1.060 1.160 130,296 +0.08(+7.41%)
Aug 18, 2017 1.080 1.090 1.030 1.080 290,312 -0.03(-2.70%)
Aug 17, 2017 1.120 1.120 1.070 1.110 191,717 -0.02(-1.77%)
Aug 16, 2017 1.130 1.140 1.110 1.130 109,549 +0.01(+0.89%)
Aug 15, 2017 1.170 1.179 1.110 1.120 191,180 -0.05(-4.27%)
Aug 14, 2017 1.200 1.200 1.140 1.170 122,219 -0.03(-2.50%)
Aug 11, 2017 1.140 1.240 1.120 1.200 425,252 +0.07(+6.19%)
Aug 10, 2017 1.100 1.180 1.100 1.130 531,090 +0.04(+3.67%)
Aug 09, 2017 1.150 1.180 1.060 1.090 256,159 -0.06(-5.22%)
Aug 08, 2017 1.290 1.380 1.010 1.150 1,094,499 +0.04(+3.60%)
Aug 07, 2017 1.150 1.220 1.110 1.110 244,360 -0.03(-2.63%)
Aug 04, 2017 1.070 1.150 1.070 1.140 132,788 +0.05(+4.59%)
Aug 03, 2017 1.130 1.130 1.076 1.090 149,774 -0.03(-2.68%)
Aug 02, 2017 1.180 1.180 1.100 1.120 139,685 -0.05(-4.27%)
Aug 01, 2017 1.190 1.190 1.150 1.170 79,701 -0.01(-0.85%)
Jul 31, 2017 1.260 1.260 1.170 1.180 198,415 -0.08(-6.35%)
Jul 28, 2017 1.290 1.320 1.250 1.260 78,986 -0.02(-1.56%)
Jul 27, 2017 1.340 1.340 1.254 1.280 180,216 -0.05(-3.76%)
Jul 26, 2017 1.390 1.400 1.320 1.330 144,193 -0.07(-5.00%)
Jul 25, 2017 1.410 1.430 1.390 1.400 162,910 -0.02(-1.41%)
Jul 24, 2017 1.440 1.440 1.350 1.420 257,810 -0.03(-2.07%)
Jul 21, 2017 1.430 1.510 1.410 1.450 283,126 +0.03(+2.11%)
Jul 20, 2017 1.370 1.460 1.350 1.420 481,770 +0.06(+4.41%)
Jul 19, 2017 1.280 1.440 1.260 1.360 421,941 +0.08(+6.25%)
Jul 18, 2017 1.220 1.290 1.210 1.280 188,526 +0.05(+4.07%)
Jul 17, 2017 1.250 1.250 1.210 1.230 72,560 -0.02(-1.60%)
Jul 14, 2017 1.270 1.300 1.240 1.250 193,868 -0.08(-6.02%)
Jul 13, 2017 1.370 1.400 1.300 1.330 74,720 -0.03(-2.21%)
Jul 12, 2017 1.370 1.425 1.310 1.360 125,734 +0.00(+0.00%)
Jul 11, 2017 1.400 1.440 1.340 1.360 258,347 -0.04(-2.86%)
Jul 10, 2017 1.410 1.440 1.360 1.400 220,322 -0.01(-0.71%)
Jul 07, 2017 1.370 1.540 1.342 1.410 473,654 +0.06(+4.44%)
Jul 06, 2017 1.200 1.390 1.199 1.350 422,170 +0.14(+11.57%)
Jul 05, 2017 1.250 1.290 1.200 1.210 44,712 -0.05(-3.97%)
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.