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

Inseego Corp (NQ: INSG )

5.030 +1.190 (+30.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 2.720 2.770 2.660 2.700 578,240 -0.02(-0.74%)
Aug 30, 2022 2.720 2.760 2.640 2.720 369,933 +0.03(+1.12%)
Aug 29, 2022 2.640 2.810 2.610 2.690 294,395 -0.01(-0.37%)
Aug 26, 2022 2.910 2.910 2.690 2.700 506,798 -0.22(-7.53%)
Aug 25, 2022 2.730 2.920 2.670 2.920 504,792 +0.24(+8.96%)
Aug 24, 2022 2.630 2.750 2.580 2.680 317,013 +0.02(+0.75%)
Aug 23, 2022 2.680 2.770 2.650 2.660 497,733 -0.04(-1.48%)
Aug 22, 2022 2.850 2.850 2.685 2.700 625,367 -0.13(-4.59%)
Aug 19, 2022 3.000 3.000 2.810 2.830 575,088 -0.19(-6.29%)
Aug 18, 2022 2.920 3.060 2.870 3.020 513,755 +0.11(+3.78%)
Aug 17, 2022 3.030 3.045 2.900 2.910 713,240 -0.12(-3.96%)
Aug 16, 2022 3.120 3.138 3.010 3.030 666,203 -0.12(-3.81%)
Aug 15, 2022 3.010 3.220 2.950 3.150 1,019,285 +0.17(+5.70%)
Aug 12, 2022 2.850 2.990 2.850 2.980 693,378 +0.15(+5.30%)
Aug 11, 2022 3.120 3.170 2.810 2.830 1,192,954 -0.29(-9.29%)
Aug 10, 2022 2.920 3.150 2.895 3.120 1,529,250 +0.30(+10.64%)
Aug 09, 2022 2.730 2.910 2.690 2.820 1,399,049 +0.22(+8.46%)
Aug 08, 2022 2.500 2.610 2.490 2.600 777,479 +0.13(+5.26%)
Aug 05, 2022 2.520 2.550 2.460 2.470 763,191 -0.05(-1.98%)
Aug 04, 2022 2.530 2.650 2.480 2.520 1,027,403 +0.01(+0.40%)
Aug 03, 2022 2.360 2.545 2.320 2.510 650,712 +0.17(+7.26%)
Aug 02, 2022 2.540 2.540 2.330 2.340 993,958 -0.25(-9.65%)
Aug 01, 2022 2.230 2.650 2.210 2.590 1,629,340 +0.36(+16.14%)
Jul 29, 2022 2.190 2.250 2.160 2.230 492,107 +0.07(+3.24%)
Jul 28, 2022 2.070 2.170 2.050 2.160 807,510 +0.09(+4.35%)
Jul 27, 2022 2.010 2.070 1.975 2.070 355,436 +0.06(+2.99%)
Jul 26, 2022 2.040 2.060 1.990 2.010 364,493 -0.06(-2.90%)
Jul 25, 2022 2.110 2.140 2.040 2.070 480,804 -0.06(-2.82%)
Jul 22, 2022 2.200 2.220 2.110 2.130 357,340 -0.09(-4.05%)
Jul 21, 2022 2.160 2.220 2.130 2.220 324,387 +0.07(+3.26%)
Jul 20, 2022 2.120 2.210 2.110 2.150 432,681 +0.05(+2.38%)
Jul 19, 2022 2.020 2.120 2.020 2.100 590,238 +0.11(+5.53%)
Jul 18, 2022 2.050 2.080 1.975 1.990 523,962 -0.04(-1.97%)
Jul 15, 2022 2.010 2.030 1.910 2.030 423,386 +0.08(+4.10%)
Jul 14, 2022 1.940 2.010 1.890 1.950 435,183 +0.00(+0.00%)
Jul 13, 2022 1.840 1.960 1.840 1.950 286,041 +0.03(+1.83%)
Jul 12, 2022 1.880 1.920 1.830 1.915 278,487 +0.04(+1.86%)
Jul 11, 2022 2.040 2.060 1.850 1.880 531,271 -0.18(-8.74%)
Jul 08, 2022 2.050 2.140 2.040 2.060 604,258 +0.01(+0.49%)
Jul 07, 2022 1.970 2.060 1.945 2.050 344,277 +0.08(+4.06%)
Jul 06, 2022 1.980 2.020 1.955 1.970 404,384 -0.02(-1.01%)
Jul 05, 2022 1.910 2.000 1.840 1.990 529,906 +0.04(+2.05%)
Jul 01, 2022 1.890 1.970 1.880 1.950 445,318 +0.06(+3.17%)
Jun 30, 2022 1.900 1.900 1.810 1.890 490,552 -0.02(-1.05%)
Jun 29, 2022 1.970 1.970 1.860 1.910 498,879 -0.06(-3.05%)
Jun 28, 2022 2.070 2.080 1.960 1.970 342,453 -0.10(-4.83%)
Jun 27, 2022 2.180 2.190 2.050 2.070 585,435 -0.14(-6.33%)
Jun 24, 2022 2.210 2.270 2.165 2.210 904,100 +0.01(+0.45%)
Jun 23, 2022 2.100 2.210 2.070 2.200 688,192 +0.13(+6.28%)
Jun 22, 2022 2.020 2.130 1.980 2.070 886,417 +0.04(+1.97%)
Jun 21, 2022 2.030 2.070 1.975 2.030 815,406 +0.05(+2.53%)
Jun 17, 2022 1.940 2.020 1.890 1.980 5,028,712 +0.08(+4.21%)
Jun 16, 2022 1.860 1.945 1.850 1.900 1,002,394 -0.04(-2.06%)
Jun 15, 2022 1.820 1.965 1.810 1.940 915,524 +0.14(+7.78%)
Jun 14, 2022 1.820 1.830 1.740 1.800 945,859 -0.02(-1.10%)
Jun 13, 2022 1.900 1.925 1.790 1.820 1,172,285 -0.13(-6.67%)
Jun 10, 2022 2.000 2.020 1.930 1.950 685,785 -0.07(-3.47%)
Jun 09, 2022 2.070 2.110 2.010 2.020 652,079 -0.08(-3.81%)
Jun 08, 2022 2.030 2.175 2.030 2.100 763,679 +0.03(+1.45%)
Jun 07, 2022 2.070 2.140 2.060 2.070 757,248 -0.03(-1.43%)
Jun 06, 2022 2.090 2.150 2.050 2.100 701,946 +0.02(+0.96%)
Jun 03, 2022 2.080 2.115 2.040 2.080 620,430 -0.04(-1.89%)
Jun 02, 2022 2.010 2.130 2.000 2.120 829,524 +0.09(+4.43%)
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.