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 (%)
Jul 31, 2023 0.7300 0.7795 0.7300 0.7660 447,614 +0.04(+4.90%)
Jul 28, 2023 0.6805 0.7409 0.6700 0.7302 600,579 +0.06(+8.64%)
Jul 27, 2023 0.7200 0.8150 0.6250 0.6721 1,584,531 -0.04(-6.00%)
Jul 26, 2023 0.7000 0.7560 0.6950 0.7150 647,111 +0.01(+1.82%)
Jul 25, 2023 0.7200 0.7450 0.7000 0.7022 388,784 -0.02(-2.82%)
Jul 24, 2023 0.7818 0.7949 0.7100 0.7226 860,024 -0.08(-10.35%)
Jul 21, 2023 0.8400 0.8500 0.7901 0.8060 268,882 -0.03(-3.59%)
Jul 20, 2023 0.7770 0.8473 0.7770 0.8360 491,054 +0.02(+1.95%)
Jul 19, 2023 0.7800 0.8493 0.7640 0.8200 817,174 +0.03(+3.22%)
Jul 18, 2023 0.7500 0.8059 0.7400 0.7944 347,341 +0.04(+5.22%)
Jul 17, 2023 0.7600 0.8000 0.7408 0.7550 286,299 -0.02(-2.27%)
Jul 14, 2023 0.8044 0.8200 0.7625 0.7725 488,165 -0.04(-5.10%)
Jul 13, 2023 0.7700 0.8472 0.7520 0.8140 622,755 +0.04(+5.71%)
Jul 12, 2023 0.7200 0.8000 0.7103 0.7700 870,754 +0.06(+8.45%)
Jul 11, 2023 0.6814 0.7349 0.6777 0.7100 388,134 +0.02(+3.48%)
Jul 10, 2023 0.6300 0.6999 0.6101 0.6861 1,000,640 +0.04(+6.39%)
Jul 07, 2023 0.6600 0.6859 0.6400 0.6449 586,654 -0.01(-1.48%)
Jul 06, 2023 0.6715 0.6774 0.6403 0.6546 531,335 -0.03(-4.99%)
Jul 05, 2023 0.7200 0.7299 0.6823 0.6890 646,579 -0.04(-5.59%)
Jul 03, 2023 0.6700 0.7375 0.6600 0.7298 992,538 +0.09(+13.39%)
Jun 30, 2023 0.6300 0.6595 0.6200 0.6436 842,060 -0.01(-1.73%)
Jun 29, 2023 0.5903 0.6771 0.5850 0.6549 1,274,871 +0.06(+9.72%)
Jun 28, 2023 0.5741 0.6069 0.5700 0.5969 1,661,384 +0.02(+3.97%)
Jun 27, 2023 0.6470 0.6579 0.5741 0.5741 2,100,271 -0.06(-9.87%)
Jun 26, 2023 0.6900 0.6900 0.5700 0.6370 2,413,642 -0.02(-3.48%)
Jun 23, 2023 0.7500 0.7890 0.6600 0.6600 13,301,855 -0.10(-12.65%)
Jun 22, 2023 0.7280 0.7625 0.7000 0.7556 893,920 +0.02(+3.25%)
Jun 21, 2023 0.8000 0.8100 0.7300 0.7318 1,138,548 -0.06(-8.08%)
Jun 20, 2023 0.8257 0.8300 0.7796 0.7961 974,953 -0.04(-4.34%)
Jun 16, 2023 0.8865 0.8939 0.8200 0.8322 1,936,536 -0.04(-4.05%)
Jun 15, 2023 0.8600 0.8899 0.8400 0.8673 924,451 +0.00(+0.15%)
Jun 14, 2023 0.9500 0.9495 0.8500 0.8660 821,901 -0.06(-6.85%)
Jun 13, 2023 0.9100 0.9390 0.8200 0.9297 944,690 +0.03(+3.30%)
Jun 12, 2023 0.8503 0.9100 0.7626 0.9000 1,542,643 +0.05(+5.56%)
Jun 09, 2023 0.8720 0.8800 0.8500 0.8526 538,516 -0.02(-2.80%)
Jun 08, 2023 0.9400 0.9650 0.8500 0.8772 1,542,320 -0.07(-7.66%)
Jun 07, 2023 0.9900 1.025 0.9420 0.9500 927,757 -0.05(-5.00%)
Jun 06, 2023 1.000 1.040 0.9825 1.000 591,846 +0.00(+0.00%)
Jun 05, 2023 1.070 1.107 0.9900 1.000 790,851 -0.09(-8.26%)
Jun 02, 2023 1.100 1.150 1.030 1.090 1,127,243 +0.04(+3.81%)
Jun 01, 2023 1.050 1.080 1.000 1.050 723,319 -0.02(-1.87%)
May 31, 2023 1.080 1.139 1.030 1.070 855,477 +0.00(+0.00%)
May 30, 2023 1.010 1.100 0.9835 1.070 1,250,524 +0.06(+5.94%)
May 26, 2023 0.9500 1.050 0.9200 1.010 633,289 +0.05(+5.22%)
May 25, 2023 1.010 1.010 0.9045 0.9599 558,962 -0.04(-3.85%)
May 24, 2023 0.9800 1.030 0.9704 0.9983 769,330 +0.01(+0.90%)
May 23, 2023 0.9800 1.050 0.9800 0.9894 812,002 -0.03(-3.00%)
May 22, 2023 1.030 1.040 0.9510 1.020 1,098,210 -0.02(-1.92%)
May 19, 2023 1.070 1.130 1.030 1.040 808,413 -0.04(-3.70%)
May 18, 2023 1.080 1.150 1.040 1.080 1,500,198 +0.01(+0.93%)
May 17, 2023 1.010 1.080 1.000 1.070 845,120 +0.06(+5.94%)
May 16, 2023 1.060 1.060 1.010 1.010 758,467 -0.03(-2.88%)
May 15, 2023 0.9200 1.050 0.9049 1.040 808,823 +0.12(+13.01%)
May 12, 2023 0.9100 0.9300 0.8800 0.9203 560,494 +0.00(+0.02%)
May 11, 2023 0.9500 0.9660 0.8706 0.9201 1,074,334 -0.05(-5.14%)
May 10, 2023 1.020 1.040 0.9611 0.9700 993,794 -0.08(-7.62%)
May 09, 2023 1.150 1.166 1.000 1.050 2,021,862 -0.13(-11.02%)
May 08, 2023 0.9000 1.230 0.8900 1.180 5,523,638 +0.29(+32.58%)
May 05, 2023 0.8200 0.8990 0.7821 0.8900 2,221,616 +0.07(+7.88%)
May 04, 2023 0.6532 0.9100 0.6400 0.8250 18,075,292 +0.28(+52.66%)
May 03, 2023 0.5686 0.5830 0.5404 0.5404 776,030 -0.02(-4.35%)
May 02, 2023 0.5857 0.5880 0.5620 0.5650 309,685 -0.02(-3.02%)
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.