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

Inseego Corp (NQ: INSG )

4.000 -0.020 (-0.50%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 2, 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 (%)
Dec 31, 2019 7.500 7.590 7.210 7.330 2,219,000 -0.15(-2.01%)
Dec 30, 2019 7.120 7.630 7.120 7.480 2,107,707 +0.37(+5.20%)
Dec 27, 2019 7.250 7.340 7.060 7.110 1,362,700 -0.10(-1.39%)
Dec 26, 2019 7.060 7.270 7.060 7.210 1,143,406 +0.20(+2.85%)
Dec 24, 2019 7.140 7.140 6.940 7.010 577,500 -0.12(-1.68%)
Dec 23, 2019 7.240 7.250 7.040 7.130 1,081,993 -0.12(-1.66%)
Dec 20, 2019 7.000 7.330 6.820 7.250 2,094,000 +0.25(+3.57%)
Dec 19, 2019 7.090 7.120 6.720 7.000 1,755,147 -0.11(-1.55%)
Dec 18, 2019 7.210 7.270 7.010 7.110 1,355,807 +0.10(+1.43%)
Dec 17, 2019 6.580 7.030 6.520 7.010 1,442,354 +0.33(+4.94%)
Dec 16, 2019 7.310 7.400 6.460 6.680 3,697,744 -0.60(-8.24%)
Dec 13, 2019 7.490 7.630 7.225 7.280 1,746,200 -0.16(-2.15%)
Dec 12, 2019 7.700 7.900 7.340 7.440 2,949,337 +0.01(+0.13%)
Dec 11, 2019 7.260 7.720 7.180 7.430 3,107,749 +0.18(+2.48%)
Dec 10, 2019 6.900 7.250 6.890 7.250 2,554,765 +0.38(+5.53%)
Dec 09, 2019 7.220 7.250 6.810 6.870 2,560,325 -0.07(-1.01%)
Dec 06, 2019 6.510 6.970 6.510 6.940 2,233,700 +0.43(+6.61%)
Dec 05, 2019 6.800 7.080 6.440 6.510 3,304,724 -0.23(-3.41%)
Dec 04, 2019 6.500 6.850 6.320 6.740 1,833,145 +0.28(+4.33%)
Dec 03, 2019 6.480 6.680 6.300 6.460 2,217,959 -0.17(-2.56%)
Dec 02, 2019 6.480 6.920 6.360 6.630 3,169,793 +0.28(+4.41%)
Nov 29, 2019 6.080 6.520 5.860 6.350 2,248,000 +0.28(+4.61%)
Nov 27, 2019 5.790 6.240 5.730 6.070 3,850,400 +0.34(+5.93%)
Nov 26, 2019 5.700 5.850 5.450 5.730 2,391,848 +0.19(+3.43%)
Nov 25, 2019 5.160 5.570 5.100 5.540 1,619,408 +0.49(+9.70%)
Nov 22, 2019 5.000 5.120 4.840 5.050 797,600 +0.08(+1.61%)
Nov 21, 2019 5.160 5.180 4.830 4.970 1,259,185 -0.09(-1.78%)
Nov 20, 2019 5.090 5.290 5.010 5.060 1,663,660 +0.03(+0.60%)
Nov 19, 2019 4.910 5.130 4.850 5.030 1,139,526 +0.12(+2.44%)
Nov 18, 2019 4.750 4.940 4.720 4.910 784,266 +0.18(+3.81%)
Nov 15, 2019 4.600 4.820 4.550 4.730 1,324,300 +0.16(+3.50%)
Nov 14, 2019 4.510 4.650 4.510 4.570 668,750 -0.01(-0.22%)
Nov 13, 2019 4.570 4.650 4.540 4.580 780,375 -0.07(-1.51%)
Nov 12, 2019 4.690 4.700 4.500 4.650 1,153,184 +0.01(+0.22%)
Nov 11, 2019 4.770 4.770 4.500 4.640 1,071,888 -0.09(-1.90%)
Nov 08, 2019 4.690 4.800 4.510 4.730 1,561,900 -0.03(-0.63%)
Nov 07, 2019 5.030 5.040 4.500 4.760 3,547,764 -0.55(-10.36%)
Nov 06, 2019 5.400 5.440 5.240 5.310 1,369,645 -0.08(-1.48%)
Nov 05, 2019 5.620 5.680 5.340 5.390 1,271,488 -0.18(-3.23%)
Nov 04, 2019 5.650 5.820 5.530 5.570 1,565,387 +0.01(+0.18%)
Nov 01, 2019 5.750 5.845 5.530 5.560 1,107,200 -0.17(-2.97%)
Oct 31, 2019 5.850 5.980 5.700 5.730 1,234,027 -0.07(-1.21%)
Oct 30, 2019 5.570 5.810 5.540 5.800 1,178,637 +0.24(+4.32%)
Oct 29, 2019 5.750 5.780 5.540 5.560 862,948 -0.15(-2.63%)
Oct 28, 2019 5.640 5.890 5.480 5.710 1,772,128 +0.28(+5.16%)
Oct 25, 2019 5.240 5.481 5.161 5.430 890,800 +0.16(+3.04%)
Oct 24, 2019 5.260 5.400 5.190 5.270 1,188,625 +0.08(+1.54%)
Oct 23, 2019 5.680 5.730 5.180 5.190 1,999,262 -0.52(-9.11%)
Oct 22, 2019 5.450 5.730 5.360 5.710 2,007,164 +0.31(+5.74%)
Oct 21, 2019 5.250 5.520 5.210 5.400 2,203,069 +0.20(+3.85%)
Oct 18, 2019 4.970 5.210 4.960 5.200 928,400 +0.21(+4.21%)
Oct 17, 2019 4.960 5.050 4.880 4.990 707,148 +0.05(+1.01%)
Oct 16, 2019 5.010 5.040 4.900 4.940 595,882 -0.06(-1.20%)
Oct 15, 2019 5.020 5.140 4.960 5.000 678,395 +0.02(+0.40%)
Oct 14, 2019 5.010 5.290 4.960 4.980 1,151,702 +0.00(+0.00%)
Oct 11, 2019 5.010 5.100 4.915 4.980 700,900 +0.00(+0.00%)
Oct 10, 2019 4.930 5.050 4.870 4.980 680,178 +0.08(+1.63%)
Oct 09, 2019 4.840 5.033 4.810 4.900 755,919 +0.08(+1.66%)
Oct 08, 2019 4.820 4.890 4.740 4.820 376,531 -0.03(-0.62%)
Oct 07, 2019 4.780 4.920 4.724 4.850 539,140 +0.07(+1.46%)
Oct 04, 2019 4.730 4.813 4.660 4.780 295,500 +0.05(+1.06%)
Oct 03, 2019 4.650 4.810 4.530 4.730 759,647 +0.08(+1.72%)
Oct 02, 2019 4.610 4.670 4.420 4.650 873,516 +0.01(+0.22%)
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.