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

Inseego Corp (NQ: INSG )

3.750 -0.060 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 28, 2018 3.940 4.020 3.800 3.850 354,900 -0.13(-3.27%)
Sep 27, 2018 3.850 4.020 3.600 3.980 1,270,714 +0.11(+2.84%)
Sep 26, 2018 3.970 3.970 3.800 3.870 452,364 -0.10(-2.52%)
Sep 25, 2018 4.020 4.170 3.935 3.970 644,300 -0.04(-1.00%)
Sep 24, 2018 4.050 4.160 4.000 4.010 863,481 -0.08(-1.96%)
Sep 21, 2018 3.940 4.090 3.910 4.090 876,100 +0.13(+3.28%)
Sep 20, 2018 4.000 4.070 3.950 3.960 509,604 +0.00(+0.00%)
Sep 19, 2018 4.020 4.130 3.928 3.960 680,939 -0.09(-2.22%)
Sep 18, 2018 4.350 4.350 3.650 4.050 2,661,349 -0.30(-6.90%)
Sep 17, 2018 4.350 4.490 4.230 4.350 1,842,153 +0.13(+3.08%)
Sep 14, 2018 4.290 4.430 4.030 4.220 1,377,000 +0.00(+0.00%)
Sep 13, 2018 4.010 4.370 3.950 4.220 1,532,827 +0.19(+4.71%)
Sep 12, 2018 3.980 4.140 3.860 4.030 1,492,885 +0.07(+1.77%)
Sep 11, 2018 3.850 3.960 3.730 3.960 820,004 +0.10(+2.59%)
Sep 10, 2018 3.860 4.020 3.760 3.860 1,490,423 +0.06(+1.58%)
Sep 07, 2018 3.800 4.030 3.700 3.800 2,282,500 +0.12(+3.26%)
Sep 06, 2018 3.600 4.020 3.510 3.680 6,502,141 +0.40(+12.20%)
Sep 05, 2018 3.140 3.300 3.080 3.280 617,099 +0.14(+4.46%)
Sep 04, 2018 3.140 3.290 3.080 3.140 776,631 +0.01(+0.32%)
Aug 31, 2018 3.130 3.130 3.130 0 -0.09(-2.80%)
Aug 30, 2018 3.270 3.350 3.190 3.220 666,867 -0.09(-2.72%)
Aug 29, 2018 3.150 3.390 3.150 3.310 821,073 +0.12(+3.76%)
Aug 28, 2018 3.210 3.280 3.131 3.190 821,457 -0.05(-1.54%)
Aug 27, 2018 3.090 3.320 3.060 3.240 1,010,559 +0.18(+5.88%)
Aug 24, 2018 3.100 3.160 2.970 3.060 869,000 -0.03(-0.97%)
Aug 23, 2018 3.000 3.330 3.000 3.090 1,815,819 +0.18(+6.19%)
Aug 22, 2018 2.610 2.940 2.570 2.910 926,103 +0.29(+11.07%)
Aug 21, 2018 2.680 2.800 2.620 2.620 716,748 -0.05(-1.87%)
Aug 20, 2018 2.530 2.800 2.480 2.670 1,122,383 +0.15(+5.95%)
Aug 17, 2018 2.560 2.750 2.510 2.520 754,900 -0.07(-2.70%)
Aug 16, 2018 2.350 2.610 2.330 2.590 1,010,274 +0.22(+9.28%)
Aug 15, 2018 2.480 2.490 2.270 2.370 613,526 -0.12(-4.82%)
Aug 14, 2018 2.590 2.640 2.420 2.490 609,991 -0.11(-4.23%)
Aug 13, 2018 2.650 2.760 2.560 2.600 949,161 -0.16(-5.80%)
Aug 10, 2018 2.390 2.780 2.340 2.760 681,800 +0.34(+14.05%)
Aug 09, 2018 2.140 2.579 2.080 2.420 876,293 +0.28(+13.08%)
Aug 08, 2018 2.150 2.270 1.910 2.140 549,977 +0.09(+4.39%)
Aug 07, 2018 1.940 2.050 1.940 2.050 167,503 +0.10(+5.13%)
Aug 06, 2018 1.950 1.970 1.930 1.950 80,097 +0.01(+0.52%)
Aug 03, 2018 1.910 1.980 1.900 1.940 107,000 +0.04(+2.11%)
Aug 02, 2018 1.880 1.900 1.860 1.900 75,553 -0.00(-0.01%)
Aug 01, 2018 1.920 1.950 1.880 1.900 40,027 +0.02(+1.06%)
Jul 31, 2018 1.780 1.900 1.780 1.880 135,007 +0.08(+4.44%)
Jul 30, 2018 1.850 1.880 1.730 1.800 136,726 -0.05(-2.70%)
Jul 27, 2018 1.890 1.910 1.810 1.850 156,600 -0.05(-2.63%)
Jul 26, 2018 1.900 1.910 1.850 1.900 185,612 +0.01(+0.53%)
Jul 25, 2018 1.900 1.950 1.860 1.890 49,475 -0.03(-1.56%)
Jul 24, 2018 1.960 1.990 1.860 1.920 123,500 -0.05(-2.54%)
Jul 23, 2018 1.990 1.990 1.950 1.970 66,715 -0.01(-0.51%)
Jul 20, 2018 1.940 1.980 1.940 1.980 107,370 +0.05(+2.59%)
Jul 19, 2018 1.920 1.960 1.910 1.930 35,845 -0.01(-0.52%)
Jul 18, 2018 1.940 1.980 1.900 1.940 624,704 -0.01(-0.51%)
Jul 17, 2018 1.960 1.980 1.900 1.950 40,450 -0.01(-0.26%)
Jul 16, 2018 1.960 1.980 1.950 1.955 26,820 +0.01(+0.26%)
Jul 13, 2018 1.950 1.980 1.930 1.950 37,889 -0.01(-0.51%)
Jul 12, 2018 1.980 1.980 1.940 1.960 53,545 +0.00(+0.00%)
Jul 11, 2018 1.920 2.000 1.890 1.960 85,621 +0.04(+2.08%)
Jul 10, 2018 1.970 2.000 1.920 1.920 118,211 -0.04(-2.04%)
Jul 09, 2018 1.990 2.030 1.935 1.960 74,261 -0.03(-1.51%)
Jul 06, 2018 1.990 2.020 1.961 1.990 64,732 +0.01(+0.51%)
Jul 05, 2018 1.920 2.000 1.920 1.980 83,574 +0.04(+2.06%)
Jul 03, 2018 1.940 1.940 1.940 0 -0.01(-0.51%)
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.