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 (%)
Jun 30, 2017 11.80 13.00 11.40 12.50 16,268 +0.70(+5.93%)
Jun 29, 2017 12.00 12.10 11.30 11.80 15,756 -0.20(-1.67%)
Jun 28, 2017 12.90 12.90 11.90 12.00 11,751 -0.80(-6.25%)
Jun 27, 2017 13.10 13.20 12.60 12.80 14,785 -0.30(-2.29%)
Jun 26, 2017 12.20 13.30 12.00 13.10 27,461 +1.00(+8.26%)
Jun 23, 2017 12.20 12.30 12.00 12.10 12,069 -0.10(-0.82%)
Jun 22, 2017 11.90 13.90 11.90 12.20 46,642 +0.30(+2.52%)
Jun 21, 2017 11.30 12.00 11.20 11.90 28,480 +0.65(+5.78%)
Jun 20, 2017 11.60 11.60 10.50 11.25 26,969 -0.45(-3.85%)
Jun 19, 2017 10.80 11.90 10.50 11.70 78,764 +1.10(+10.38%)
Jun 16, 2017 9.700 12.00 9.699 10.60 97,990 +1.10(+11.59%)
Jun 15, 2017 9.500 9.762 8.700 9.499 67,592 +0.08(+0.82%)
Jun 14, 2017 9.600 9.798 9.310 9.422 19,423 -0.54(-5.43%)
Jun 13, 2017 9.800 10.10 9.510 9.963 16,645 +0.16(+1.66%)
Jun 12, 2017 10.00 10.60 9.700 9.800 19,716 -0.40(-3.92%)
Jun 09, 2017 11.10 11.20 9.900 10.20 39,960 -1.10(-9.73%)
Jun 08, 2017 12.50 12.90 10.60 11.30 113,690 +1.50(+15.31%)
Jun 07, 2017 9.400 10.10 9.400 9.800 14,091 +0.40(+4.26%)
Jun 06, 2017 9.829 10.29 9.030 9.400 24,017 -0.50(-5.05%)
Jun 05, 2017 10.80 11.00 9.900 9.900 25,626 -0.80(-7.48%)
Jun 02, 2017 10.50 11.20 10.50 10.70 9,361 +0.10(+0.94%)
Jun 01, 2017 10.20 10.80 10.00 10.60 16,370 +0.40(+3.92%)
May 31, 2017 10.40 10.50 10.20 10.20 11,876 -0.15(-1.45%)
May 30, 2017 10.00 10.40 9.998 10.35 18,424 +0.43(+4.33%)
May 26, 2017 10.50 10.50 9.809 9.920 29,690 -0.68(-6.42%)
May 25, 2017 10.80 10.90 10.30 10.60 20,828 -0.30(-2.75%)
May 24, 2017 11.70 11.80 10.30 10.90 69,823 -0.70(-6.03%)
May 23, 2017 11.60 12.02 11.10 11.60 15,770 -0.10(-0.85%)
May 22, 2017 11.40 11.90 11.10 11.70 17,870 +0.30(+2.63%)
May 19, 2017 10.20 14.70 10.20 11.40 136,440 +1.10(+10.68%)
May 18, 2017 10.50 10.80 10.20 10.30 21,176 -0.40(-3.74%)
May 17, 2017 10.90 11.10 9.501 10.70 32,466 -0.30(-2.73%)
May 16, 2017 12.20 12.20 10.10 11.00 57,239 -1.30(-10.57%)
May 15, 2017 13.30 13.30 11.90 12.30 37,230 -0.70(-5.38%)
May 12, 2017 14.00 14.00 12.50 13.00 41,120 -1.10(-7.80%)
May 11, 2017 18.00 18.00 14.00 14.10 70,132 -4.20(-22.95%)
May 10, 2017 18.50 19.10 18.10 18.30 5,965 -0.10(-0.54%)
May 09, 2017 18.50 19.55 18.30 18.40 14,665 +0.10(+0.55%)
May 08, 2017 18.10 18.50 18.10 18.30 3,530 +0.30(+1.67%)
May 05, 2017 18.40 18.70 17.80 18.00 10,214 +0.10(+0.56%)
May 04, 2017 20.10 20.20 17.80 17.90 11,985 -2.00(-10.05%)
May 03, 2017 20.70 21.10 19.80 19.90 12,170 -1.20(-5.69%)
May 02, 2017 20.97 21.10 20.70 21.10 11,513 +0.10(+0.48%)
May 01, 2017 22.00 22.00 20.50 21.00 6,202 -0.40(-1.87%)
Apr 28, 2017 21.40 21.70 21.10 21.40 5,647 +0.00(+0.00%)
Apr 27, 2017 21.70 21.70 21.02 21.40 8,348 -0.50(-2.28%)
Apr 26, 2017 21.10 22.05 21.10 21.90 4,555 +0.80(+3.79%)
Apr 25, 2017 21.70 22.40 20.40 21.10 8,519 -0.80(-3.65%)
Apr 24, 2017 21.50 22.00 21.00 21.90 7,075 -0.50(-2.23%)
Apr 21, 2017 21.10 22.80 20.60 22.40 11,156 +1.20(+5.66%)
Apr 20, 2017 21.20 21.95 21.00 21.20 5,591 -0.20(-0.93%)
Apr 19, 2017 21.10 21.80 21.10 21.40 6,561 +0.30(+1.42%)
Apr 18, 2017 21.80 21.90 21.00 21.10 9,322 -0.80(-3.65%)
Apr 17, 2017 22.70 22.70 21.80 21.90 10,709 -0.40(-1.79%)
Apr 13, 2017 22.50 22.80 22.00 22.30 9,076 -0.40(-1.76%)
Apr 12, 2017 22.50 23.70 22.50 22.70 9,314 +0.00(+0.00%)
Apr 11, 2017 23.30 23.64 22.50 22.70 9,485 -0.50(-2.16%)
Apr 10, 2017 22.00 23.60 22.00 23.20 12,758 +0.90(+4.04%)
Apr 07, 2017 22.61 22.70 22.00 22.30 17,494 -0.70(-3.04%)
Apr 06, 2017 22.40 23.10 22.39 23.00 9,409 +0.80(+3.60%)
Apr 05, 2017 23.60 23.60 22.10 22.20 12,112 -1.20(-5.13%)
Apr 04, 2017 23.80 24.30 23.10 23.40 10,835 -0.20(-0.85%)
Apr 03, 2017 21.00 23.90 21.00 23.60 28,697 +2.70(+12.92%)
Mar 31, 2017 21.70 21.70 20.80 20.90 14,142 -0.90(-4.13%)
Mar 30, 2017 21.90 22.40 21.50 21.80 13,265 +0.00(+0.00%)
Mar 29, 2017 22.00 22.10 21.60 21.80 6,887 +0.00(+0.00%)
Mar 28, 2017 22.20 22.30 21.50 21.80 14,609 -0.20(-0.91%)
Mar 27, 2017 21.70 22.40 21.70 22.00 11,802 +0.10(+0.46%)
Mar 24, 2017 21.80 22.00 21.60 21.90 12,216 +0.30(+1.39%)
Mar 23, 2017 21.50 21.90 21.10 21.60 9,371 +0.10(+0.47%)
Mar 22, 2017 23.00 23.00 21.10 21.50 15,672 -1.30(-5.70%)
Mar 21, 2017 22.00 23.00 21.50 22.80 19,977 +1.00(+4.59%)
Mar 20, 2017 20.90 22.30 20.90 21.80 24,605 +0.70(+3.32%)
Mar 17, 2017 21.40 21.40 20.90 21.10 22,530 -0.30(-1.40%)
Mar 16, 2017 22.50 23.10 20.80 21.40 23,281 -1.30(-5.73%)
Mar 15, 2017 22.80 23.40 22.00 22.70 23,248 -0.30(-1.30%)
Mar 14, 2017 23.50 23.50 22.00 23.00 34,769 -0.90(-3.77%)
Mar 13, 2017 24.00 24.40 23.20 23.90 26,551 +0.00(+0.00%)
Mar 10, 2017 25.50 26.00 22.20 23.90 89,831 -4.60(-16.14%)
Mar 09, 2017 28.10 28.60 27.90 28.50 14,225 +0.10(+0.35%)
Mar 08, 2017 28.80 28.80 27.50 28.40 10,476 +0.00(+0.00%)
Mar 07, 2017 28.10 28.70 28.10 28.40 6,044 +0.00(+0.00%)
Mar 06, 2017 28.50 28.90 28.10 28.40 6,178 -0.40(-1.39%)
Mar 03, 2017 28.70 29.20 28.10 28.80 4,469 +0.60(+2.13%)
Mar 02, 2017 29.00 29.60 28.20 28.20 6,089 -1.10(-3.75%)
Mar 01, 2017 29.10 29.70 28.60 29.30 8,944 +0.50(+1.74%)
Feb 28, 2017 29.80 29.90 28.60 28.80 9,253 -1.10(-3.68%)
Feb 27, 2017 29.20 30.00 29.10 29.90 10,829 +0.70(+2.40%)
Feb 24, 2017 28.40 29.20 25.30 29.20 7,628 +0.70(+2.46%)
Feb 23, 2017 29.20 29.44 28.50 28.50 6,586 -0.70(-2.40%)
Feb 22, 2017 28.40 29.20 28.20 29.20 7,503 +0.70(+2.46%)
Feb 21, 2017 27.20 28.70 26.70 28.50 13,749 -0.70(-2.40%)
Feb 17, 2017 29.20 29.20 29.20 0 -0.30(-1.02%)
Feb 16, 2017 29.20 30.00 28.40 29.50 5,911 +0.10(+0.34%)
Feb 15, 2017 30.70 30.70 28.20 29.40 25,024 -1.10(-3.61%)
Feb 14, 2017 28.20 30.80 28.20 30.50 11,394 +2.10(+7.39%)
Feb 13, 2017 29.10 29.15 28.40 28.40 6,277 -0.30(-1.05%)
Feb 10, 2017 29.00 29.50 28.40 28.70 5,519 -0.40(-1.37%)
Feb 09, 2017 28.80 29.50 28.70 29.10 4,765 +0.20(+0.69%)
Feb 08, 2017 29.40 29.90 28.45 28.90 14,232 -0.65(-2.20%)
Feb 07, 2017 29.70 30.90 29.40 29.55 10,872 +0.05(+0.17%)
Feb 06, 2017 31.60 31.70 29.20 29.50 20,795 -2.20(-6.94%)
Feb 03, 2017 31.70 32.30 30.00 31.70 15,246 -0.30(-0.94%)
Feb 02, 2017 30.80 32.02 30.70 32.00 16,604 +1.00(+3.23%)
Feb 01, 2017 30.90 31.30 30.60 31.00 7,432 +0.10(+0.32%)
Jan 31, 2017 30.30 31.00 29.00 30.90 6,290 +0.30(+0.98%)
Jan 30, 2017 31.30 31.35 30.10 30.60 13,552 -0.50(-1.61%)
Jan 27, 2017 31.30 31.50 30.60 31.10 7,902 -0.10(-0.32%)
Jan 26, 2017 31.10 31.50 30.85 31.20 6,411 +0.10(+0.32%)
Jan 25, 2017 30.70 31.70 30.60 31.10 29,067 +0.60(+1.97%)
Jan 24, 2017 30.20 31.10 29.00 30.50 25,414 -0.10(-0.33%)
Jan 23, 2017 30.20 30.80 30.00 30.60 5,402 +0.30(+0.99%)
Jan 20, 2017 31.10 31.10 30.05 30.30 10,365 -0.70(-2.26%)
Jan 19, 2017 30.10 31.10 29.80 31.00 15,428 +1.20(+4.03%)
Jan 18, 2017 30.20 31.15 29.20 29.80 16,422 -0.20(-0.67%)
Jan 17, 2017 29.00 30.30 29.00 30.00 24,155 +1.30(+4.53%)
Jan 13, 2017 28.70 28.70 28.70 0 -1.80(-5.90%)
Jan 12, 2017 31.00 31.00 29.80 30.50 34,661 -0.80(-2.56%)
Jan 11, 2017 27.90 31.40 27.50 31.30 54,948 +3.10(+10.99%)
Jan 10, 2017 28.30 28.30 26.90 28.20 20,500 +0.50(+1.81%)
Jan 09, 2017 25.90 28.00 25.79 27.70 19,780 +1.90(+7.36%)
Jan 06, 2017 25.90 26.20 25.60 25.80 11,813 +0.00(+0.00%)
Jan 05, 2017 25.50 26.30 25.50 25.80 6,523 +0.10(+0.39%)
Jan 04, 2017 25.00 26.10 25.00 25.70 15,681 +0.70(+2.80%)
Jan 03, 2017 24.80 25.10 24.80 25.00 5,692 +0.60(+2.46%)
Dec 30, 2016 24.40 24.40 24.40 0 -0.10(-0.41%)
Dec 29, 2016 24.60 25.20 24.30 24.50 16,416 +0.00(+0.00%)
Dec 28, 2016 25.50 25.60 24.40 24.50 15,681 -0.90(-3.54%)
Dec 27, 2016 25.00 25.50 24.95 25.40 21,861 +0.60(+2.42%)
Dec 23, 2016 24.80 24.80 24.80 0 +0.00(+0.00%)
Dec 22, 2016 25.00 25.20 24.70 24.80 7,541 -0.20(-0.80%)
Dec 21, 2016 25.70 26.00 24.80 25.00 34,877 -0.60(-2.34%)
Dec 20, 2016 25.60 26.20 25.40 25.60 21,324 +0.00(+0.00%)
Dec 19, 2016 25.50 25.70 24.00 25.60 13,007 +0.00(+0.00%)
Dec 16, 2016 25.70 26.60 25.50 25.60 11,882 -0.20(-0.78%)
Dec 15, 2016 25.40 26.10 25.00 25.80 24,359 +0.50(+1.98%)
Dec 14, 2016 25.80 26.00 25.00 25.30 23,933 -0.70(-2.69%)
Dec 13, 2016 26.30 26.90 25.70 26.00 17,400 -0.30(-1.14%)
Dec 12, 2016 26.70 27.20 25.00 26.30 23,521 -0.60(-2.23%)
Dec 09, 2016 27.20 27.40 25.70 26.90 21,755 -0.20(-0.74%)
Dec 08, 2016 26.80 27.40 26.70 27.10 37,604 +0.00(+0.00%)
Dec 07, 2016 26.20 27.10 26.20 27.10 23,858 +0.70(+2.65%)
Dec 06, 2016 25.50 27.50 25.50 26.40 41,074 +1.00(+3.94%)
Dec 05, 2016 24.40 25.50 24.20 25.40 7,011 +1.10(+4.53%)
Dec 02, 2016 23.20 24.30 23.20 24.30 20,640 +1.20(+5.19%)
Dec 01, 2016 23.20 23.30 22.80 23.10 50,067 +0.10(+0.43%)
Nov 30, 2016 23.40 23.60 22.20 23.00 49,199 -0.80(-3.36%)
Nov 29, 2016 24.60 25.20 23.30 23.80 22,209 -0.80(-3.25%)
Nov 28, 2016 25.40 25.80 24.60 24.60 20,348 -1.00(-3.91%)
Nov 25, 2016 25.40 25.70 25.10 25.60 4,304 +0.50(+1.99%)
Nov 23, 2016 25.10 25.10 25.10 0 +0.30(+1.21%)
Nov 22, 2016 23.83 26.05 23.54 24.80 31,004 +0.90(+3.77%)
Nov 21, 2016 22.90 24.80 22.90 23.90 12,897 -0.30(-1.24%)
Nov 18, 2016 23.80 24.50 23.35 24.20 24,502 +0.40(+1.68%)
Nov 17, 2016 23.50 24.00 23.50 23.80 17,118 -0.20(-0.83%)
Nov 16, 2016 22.30 24.50 22.30 24.00 31,270 -1.20(-4.76%)
Nov 15, 2016 26.10 26.50 25.00 25.20 28,819 -0.80(-3.08%)
Nov 14, 2016 25.10 27.70 25.00 26.00 58,722 +0.90(+3.59%)
Nov 11, 2016 25.00 25.65 24.10 25.10 21,245 +0.10(+0.40%)
Nov 10, 2016 25.30 25.70 24.70 25.00 9,657 -0.30(-1.19%)
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.