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

Inseego Corp (NQ: INSG )

17.69 -0.42 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 8.800 9.118 8.735 8.955 32,916 +0.22(+2.52%)
Feb 27, 2023 8.790 8.978 8.601 8.735 39,361 -0.05(-0.63%)
Feb 24, 2023 8.900 9.289 8.522 8.790 47,532 -0.25(-2.79%)
Feb 23, 2023 9.100 9.387 8.868 9.042 35,349 -0.10(-1.12%)
Feb 22, 2023 9.200 9.420 9.000 9.144 29,263 +0.08(+0.92%)
Feb 21, 2023 9.578 9.578 9.010 9.061 55,839 -0.47(-4.93%)
Feb 17, 2023 9.600 9.747 9.000 9.531 47,440 +0.09(+0.94%)
Feb 16, 2023 9.800 9.853 9.304 9.442 32,290 -0.41(-4.13%)
Feb 15, 2023 9.300 9.883 9.306 9.849 59,294 +0.44(+4.65%)
Feb 14, 2023 9.383 9.798 9.010 9.411 42,356 -0.07(-0.75%)
Feb 13, 2023 9.500 9.700 9.010 9.482 42,054 -0.02(-0.20%)
Feb 10, 2023 9.900 9.900 9.302 9.501 53,493 -0.10(-1.04%)
Feb 09, 2023 10.80 10.99 9.550 9.601 71,988 -1.10(-10.27%)
Feb 08, 2023 11.00 11.59 10.70 10.70 32,360 -0.60(-5.31%)
Feb 07, 2023 11.30 11.50 10.60 11.30 61,265 +0.00(+0.00%)
Feb 06, 2023 11.80 12.00 11.20 11.30 50,592 -0.50(-4.24%)
Feb 03, 2023 12.10 12.80 11.80 11.80 54,515 -0.70(-5.60%)
Feb 02, 2023 11.90 13.00 11.90 12.50 88,465 +0.70(+5.93%)
Feb 01, 2023 11.40 12.00 11.40 11.80 55,780 +0.20(+1.72%)
Jan 31, 2023 11.20 11.60 11.20 11.60 39,728 +0.40(+3.57%)
Jan 30, 2023 11.70 11.80 11.10 11.20 69,557 -0.50(-4.27%)
Jan 27, 2023 11.20 11.80 10.90 11.70 81,768 +0.60(+5.41%)
Jan 26, 2023 10.80 11.50 10.80 11.10 54,799 +0.50(+4.72%)
Jan 25, 2023 10.40 10.70 9.911 10.60 49,404 +0.20(+1.92%)
Jan 24, 2023 10.10 10.80 10.10 10.40 45,926 +0.10(+0.97%)
Jan 23, 2023 9.700 10.50 9.525 10.30 81,531 +0.56(+5.74%)
Jan 20, 2023 9.800 10.50 9.192 9.741 168,031 +0.14(+1.46%)
Jan 19, 2023 11.10 11.10 9.600 9.601 100,775 -1.50(-13.50%)
Jan 18, 2023 11.40 11.70 11.00 11.10 70,684 +0.10(+0.91%)
Jan 17, 2023 11.50 11.50 10.90 11.00 61,090 -0.40(-3.51%)
Jan 13, 2023 11.60 12.00 10.80 11.40 105,026 -0.50(-4.20%)
Jan 12, 2023 11.00 12.00 10.70 11.90 98,128 +1.50(+14.42%)
Jan 11, 2023 10.20 11.40 10.20 10.40 100,844 +0.30(+2.97%)
Jan 10, 2023 10.00 11.40 9.597 10.10 90,615 +0.00(+0.00%)
Jan 09, 2023 9.500 11.00 9.400 10.10 131,547 +1.19(+13.36%)
Jan 06, 2023 8.700 9.249 8.210 8.910 54,256 +0.35(+4.13%)
Jan 05, 2023 8.900 9.000 8.400 8.557 47,127 -0.18(-2.06%)
Jan 04, 2023 8.900 9.200 8.613 8.737 78,946 -0.03(-0.33%)
Jan 03, 2023 8.500 9.124 8.489 8.766 67,413 +0.34(+4.05%)
Dec 30, 2022 8.199 8.482 7.801 8.425 84,478 +0.24(+2.87%)
Dec 29, 2022 7.700 8.200 7.500 8.190 146,730 +0.52(+6.74%)
Dec 28, 2022 7.600 7.850 7.513 7.673 74,618 +0.09(+1.24%)
Dec 27, 2022 8.034 8.206 7.510 7.579 97,486 -0.70(-8.49%)
Dec 23, 2022 8.300 8.339 7.900 8.282 44,428 -0.18(-2.12%)
Dec 22, 2022 8.800 8.800 8.000 8.461 68,271 -0.18(-2.12%)
Dec 21, 2022 7.800 8.700 7.734 8.644 118,028 +0.92(+11.95%)
Dec 20, 2022 8.500 8.500 7.711 7.721 103,577 -0.74(-8.71%)
Dec 19, 2022 9.200 9.511 8.330 8.458 93,905 -0.54(-6.02%)
Dec 16, 2022 9.701 9.931 9.000 9.000 388,305 -0.50(-5.27%)
Dec 15, 2022 10.30 10.30 9.418 9.501 145,648 -1.00(-9.51%)
Dec 14, 2022 11.10 11.20 10.40 10.50 87,785 -0.65(-5.83%)
Dec 13, 2022 11.30 11.75 11.00 11.15 93,430 +0.10(+0.90%)
Dec 12, 2022 12.00 12.00 10.80 11.05 93,128 -1.05(-8.68%)
Dec 09, 2022 12.80 12.80 12.10 12.10 28,486 -0.70(-5.47%)
Dec 08, 2022 12.50 12.90 11.80 12.80 45,766 +0.40(+3.23%)
Dec 07, 2022 12.80 13.20 12.40 12.40 39,967 -0.70(-5.34%)
Dec 06, 2022 13.50 13.60 12.80 13.10 56,950 -0.30(-2.24%)
Dec 05, 2022 13.10 13.50 13.00 13.40 64,318 +0.20(+1.52%)
Dec 02, 2022 12.80 13.30 12.36 13.20 43,464 +0.40(+3.12%)
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.