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 (%)
Jun 30, 2017 1.180 1.300 1.140 1.250 162,688 +0.07(+5.93%)
Jun 29, 2017 1.200 1.210 1.130 1.180 157,561 -0.02(-1.67%)
Jun 28, 2017 1.290 1.290 1.190 1.200 117,512 -0.08(-6.25%)
Jun 27, 2017 1.310 1.320 1.260 1.280 147,850 -0.03(-2.29%)
Jun 26, 2017 1.220 1.330 1.200 1.310 274,615 +0.10(+8.26%)
Jun 23, 2017 1.220 1.230 1.200 1.210 120,695 -0.01(-0.82%)
Jun 22, 2017 1.190 1.390 1.190 1.220 466,422 +0.03(+2.52%)
Jun 21, 2017 1.130 1.200 1.120 1.190 284,808 +0.06(+5.78%)
Jun 20, 2017 1.160 1.160 1.050 1.125 269,699 -0.04(-3.85%)
Jun 19, 2017 1.080 1.190 1.050 1.170 787,648 +0.11(+10.38%)
Jun 16, 2017 0.9700 1.200 0.9699 1.060 979,900 +0.11(+11.59%)
Jun 15, 2017 0.9500 0.9762 0.8700 0.9499 675,921 +0.01(+0.82%)
Jun 14, 2017 0.9600 0.9798 0.9310 0.9422 194,238 -0.05(-5.43%)
Jun 13, 2017 0.9800 1.010 0.9510 0.9963 166,455 +0.02(+1.66%)
Jun 12, 2017 1.000 1.060 0.9700 0.9800 197,166 -0.04(-3.92%)
Jun 09, 2017 1.110 1.120 0.9900 1.020 399,602 -0.11(-9.73%)
Jun 08, 2017 1.250 1.290 1.060 1.130 1,136,905 +0.15(+15.31%)
Jun 07, 2017 0.9400 1.010 0.9400 0.9800 140,919 +0.04(+4.26%)
Jun 06, 2017 0.9829 1.028 0.9030 0.9400 240,179 -0.05(-5.05%)
Jun 05, 2017 1.080 1.100 0.9900 0.9900 256,265 -0.08(-7.48%)
Jun 02, 2017 1.050 1.120 1.050 1.070 93,610 +0.01(+0.94%)
Jun 01, 2017 1.020 1.080 1.000 1.060 163,701 +0.04(+3.92%)
May 31, 2017 1.040 1.050 1.020 1.020 118,760 -0.01(-1.45%)
May 30, 2017 1.000 1.040 0.9998 1.035 184,242 +0.04(+4.33%)
May 26, 2017 1.050 1.050 0.9809 0.9920 296,907 -0.07(-6.42%)
May 25, 2017 1.080 1.090 1.030 1.060 208,285 -0.03(-2.75%)
May 24, 2017 1.170 1.180 1.030 1.090 698,231 -0.07(-6.03%)
May 23, 2017 1.160 1.202 1.110 1.160 157,708 -0.01(-0.85%)
May 22, 2017 1.140 1.190 1.110 1.170 178,701 +0.03(+2.63%)
May 19, 2017 1.020 1.470 1.020 1.140 1,364,408 +0.11(+10.68%)
May 18, 2017 1.050 1.080 1.020 1.030 211,763 -0.04(-3.74%)
May 17, 2017 1.090 1.110 0.9501 1.070 324,663 -0.03(-2.73%)
May 16, 2017 1.220 1.220 1.010 1.100 572,398 -0.13(-10.57%)
May 15, 2017 1.330 1.330 1.190 1.230 372,303 -0.07(-5.38%)
May 12, 2017 1.400 1.400 1.250 1.300 411,204 -0.11(-7.80%)
May 11, 2017 1.800 1.800 1.400 1.410 701,324 -0.42(-22.95%)
May 10, 2017 1.850 1.910 1.810 1.830 59,653 -0.01(-0.54%)
May 09, 2017 1.850 1.955 1.830 1.840 146,655 +0.01(+0.55%)
May 08, 2017 1.810 1.850 1.810 1.830 35,307 +0.03(+1.67%)
May 05, 2017 1.840 1.870 1.780 1.800 102,149 +0.01(+0.56%)
May 04, 2017 2.010 2.020 1.780 1.790 119,857 -0.20(-10.05%)
May 03, 2017 2.070 2.110 1.980 1.990 121,702 -0.12(-5.69%)
May 02, 2017 2.097 2.110 2.070 2.110 115,135 +0.01(+0.48%)
May 01, 2017 2.200 2.200 2.050 2.100 62,021 -0.04(-1.87%)
Apr 28, 2017 2.140 2.170 2.110 2.140 56,477 +0.00(+0.00%)
Apr 27, 2017 2.170 2.170 2.102 2.140 83,485 -0.05(-2.28%)
Apr 26, 2017 2.110 2.205 2.110 2.190 45,550 +0.08(+3.79%)
Apr 25, 2017 2.170 2.240 2.040 2.110 85,190 -0.08(-3.65%)
Apr 24, 2017 2.150 2.200 2.100 2.190 70,752 -0.05(-2.23%)
Apr 21, 2017 2.110 2.280 2.060 2.240 111,564 +0.12(+5.66%)
Apr 20, 2017 2.120 2.195 2.100 2.120 55,917 -0.02(-0.93%)
Apr 19, 2017 2.110 2.180 2.110 2.140 65,613 +0.03(+1.42%)
Apr 18, 2017 2.180 2.190 2.100 2.110 93,225 -0.08(-3.65%)
Apr 17, 2017 2.270 2.270 2.180 2.190 107,094 -0.04(-1.79%)
Apr 13, 2017 2.250 2.280 2.200 2.230 90,767 -0.04(-1.76%)
Apr 12, 2017 2.250 2.370 2.250 2.270 93,143 +0.00(+0.00%)
Apr 11, 2017 2.330 2.364 2.250 2.270 94,856 -0.05(-2.16%)
Apr 10, 2017 2.200 2.360 2.200 2.320 127,586 +0.09(+4.04%)
Apr 07, 2017 2.261 2.270 2.200 2.230 174,945 -0.07(-3.04%)
Apr 06, 2017 2.240 2.310 2.239 2.300 94,091 +0.08(+3.60%)
Apr 05, 2017 2.360 2.360 2.210 2.220 121,128 -0.12(-5.13%)
Apr 04, 2017 2.380 2.430 2.310 2.340 108,355 -0.02(-0.85%)
Apr 03, 2017 2.100 2.390 2.100 2.360 286,975 +0.27(+12.92%)
Mar 31, 2017 2.170 2.170 2.080 2.090 141,426 -0.09(-4.13%)
Mar 30, 2017 2.190 2.240 2.150 2.180 132,654 +0.00(+0.00%)
Mar 29, 2017 2.200 2.210 2.160 2.180 68,878 +0.00(+0.00%)
Mar 28, 2017 2.220 2.230 2.150 2.180 146,093 -0.02(-0.91%)
Mar 27, 2017 2.170 2.240 2.170 2.200 118,029 +0.01(+0.46%)
Mar 24, 2017 2.180 2.200 2.160 2.190 122,165 +0.03(+1.39%)
Mar 23, 2017 2.150 2.190 2.110 2.160 93,714 +0.01(+0.47%)
Mar 22, 2017 2.300 2.300 2.110 2.150 156,722 -0.13(-5.70%)
Mar 21, 2017 2.200 2.300 2.150 2.280 199,777 +0.10(+4.59%)
Mar 20, 2017 2.090 2.230 2.090 2.180 246,054 +0.07(+3.32%)
Mar 17, 2017 2.140 2.140 2.090 2.110 225,306 -0.03(-1.40%)
Mar 16, 2017 2.250 2.310 2.080 2.140 232,818 -0.13(-5.73%)
Mar 15, 2017 2.280 2.340 2.200 2.270 232,489 -0.03(-1.30%)
Mar 14, 2017 2.350 2.350 2.200 2.300 347,693 -0.09(-3.77%)
Mar 13, 2017 2.400 2.440 2.320 2.390 265,519 +0.00(+0.00%)
Mar 10, 2017 2.550 2.600 2.220 2.390 898,310 -0.46(-16.14%)
Mar 09, 2017 2.810 2.860 2.790 2.850 142,259 +0.01(+0.35%)
Mar 08, 2017 2.880 2.880 2.750 2.840 104,760 +0.00(+0.00%)
Mar 07, 2017 2.810 2.870 2.810 2.840 60,443 +0.00(+0.00%)
Mar 06, 2017 2.850 2.890 2.810 2.840 61,780 -0.04(-1.39%)
Mar 03, 2017 2.870 2.920 2.810 2.880 44,691 +0.06(+2.13%)
Mar 02, 2017 2.900 2.960 2.820 2.820 60,891 -0.11(-3.75%)
Mar 01, 2017 2.910 2.970 2.860 2.930 89,440 +0.05(+1.74%)
Feb 28, 2017 2.980 2.990 2.860 2.880 92,536 -0.11(-3.68%)
Feb 27, 2017 2.920 3.000 2.910 2.990 108,294 +0.07(+2.40%)
Feb 24, 2017 2.840 2.920 2.530 2.920 76,289 +0.07(+2.46%)
Feb 23, 2017 2.920 2.944 2.850 2.850 65,865 -0.07(-2.40%)
Feb 22, 2017 2.840 2.920 2.820 2.920 75,031 +0.07(+2.46%)
Feb 21, 2017 2.720 2.870 2.670 2.850 137,490 -0.07(-2.40%)
Feb 17, 2017 2.920 2.920 2.920 0 -0.03(-1.02%)
Feb 16, 2017 2.920 3.000 2.840 2.950 59,112 +0.01(+0.34%)
Feb 15, 2017 3.070 3.070 2.820 2.940 250,246 -0.11(-3.61%)
Feb 14, 2017 2.820 3.080 2.820 3.050 113,941 +0.21(+7.39%)
Feb 13, 2017 2.910 2.915 2.840 2.840 62,770 -0.03(-1.05%)
Feb 10, 2017 2.900 2.950 2.840 2.870 55,196 -0.04(-1.37%)
Feb 09, 2017 2.880 2.950 2.870 2.910 47,650 +0.02(+0.69%)
Feb 08, 2017 2.940 2.990 2.845 2.890 142,322 -0.06(-2.20%)
Feb 07, 2017 2.970 3.090 2.940 2.955 108,720 +0.00(+0.17%)
Feb 06, 2017 3.160 3.170 2.920 2.950 207,957 -0.22(-6.94%)
Feb 03, 2017 3.170 3.230 3.000 3.170 152,465 -0.03(-0.94%)
Feb 02, 2017 3.080 3.203 3.070 3.200 166,040 +0.10(+3.23%)
Feb 01, 2017 3.090 3.130 3.060 3.100 74,326 +0.01(+0.32%)
Jan 31, 2017 3.030 3.100 2.900 3.090 62,906 +0.03(+0.98%)
Jan 30, 2017 3.130 3.135 3.010 3.060 135,524 -0.05(-1.61%)
Jan 27, 2017 3.130 3.150 3.060 3.110 79,021 -0.01(-0.32%)
Jan 26, 2017 3.110 3.150 3.085 3.120 64,116 +0.01(+0.32%)
Jan 25, 2017 3.070 3.170 3.060 3.110 290,678 +0.06(+1.97%)
Jan 24, 2017 3.020 3.110 2.900 3.050 254,142 -0.01(-0.33%)
Jan 23, 2017 3.020 3.080 3.000 3.060 54,022 +0.03(+0.99%)
Jan 20, 2017 3.110 3.110 3.005 3.030 103,653 -0.07(-2.26%)
Jan 19, 2017 3.010 3.110 2.980 3.100 154,282 +0.12(+4.03%)
Jan 18, 2017 3.020 3.115 2.920 2.980 164,223 -0.02(-0.67%)
Jan 17, 2017 2.900 3.030 2.900 3.000 241,553 +0.13(+4.53%)
Jan 13, 2017 2.870 2.870 2.870 0 -0.18(-5.90%)
Jan 12, 2017 3.100 3.100 2.980 3.050 346,611 -0.08(-2.56%)
Jan 11, 2017 2.790 3.140 2.750 3.130 549,489 +0.31(+10.99%)
Jan 10, 2017 2.830 2.830 2.690 2.820 205,000 +0.05(+1.81%)
Jan 09, 2017 2.590 2.800 2.579 2.770 197,800 +0.19(+7.36%)
Jan 06, 2017 2.590 2.620 2.560 2.580 118,131 +0.00(+0.00%)
Jan 05, 2017 2.550 2.630 2.550 2.580 65,231 +0.01(+0.39%)
Jan 04, 2017 2.500 2.610 2.500 2.570 156,817 +0.07(+2.80%)
Jan 03, 2017 2.480 2.510 2.480 2.500 56,929 +0.06(+2.46%)
Dec 30, 2016 2.440 2.440 2.440 0 -0.01(-0.41%)
Dec 29, 2016 2.460 2.520 2.430 2.450 164,169 +0.00(+0.00%)
Dec 28, 2016 2.550 2.560 2.440 2.450 156,818 -0.09(-3.54%)
Dec 27, 2016 2.500 2.550 2.495 2.540 218,614 +0.06(+2.42%)
Dec 23, 2016 2.480 2.480 2.480 0 +0.00(+0.00%)
Dec 22, 2016 2.500 2.520 2.470 2.480 75,418 -0.02(-0.80%)
Dec 21, 2016 2.570 2.600 2.480 2.500 348,778 -0.06(-2.34%)
Dec 20, 2016 2.560 2.620 2.540 2.560 213,245 +0.00(+0.00%)
Dec 19, 2016 2.550 2.570 2.400 2.560 130,070 +0.00(+0.00%)
Dec 16, 2016 2.570 2.660 2.550 2.560 118,820 -0.02(-0.78%)
Dec 15, 2016 2.540 2.610 2.500 2.580 243,596 +0.05(+1.98%)
Dec 14, 2016 2.580 2.600 2.500 2.530 239,337 -0.07(-2.69%)
Dec 13, 2016 2.630 2.690 2.570 2.600 174,009 -0.03(-1.14%)
Dec 12, 2016 2.670 2.720 2.500 2.630 235,212 -0.06(-2.23%)
Dec 09, 2016 2.720 2.740 2.570 2.690 217,556 -0.02(-0.74%)
Dec 08, 2016 2.680 2.740 2.670 2.710 376,046 +0.00(+0.00%)
Dec 07, 2016 2.620 2.710 2.620 2.710 238,583 +0.07(+2.65%)
Dec 06, 2016 2.550 2.750 2.550 2.640 410,741 +0.10(+3.94%)
Dec 05, 2016 2.440 2.550 2.420 2.540 70,110 +0.11(+4.53%)
Dec 02, 2016 2.320 2.430 2.320 2.430 206,404 +0.12(+5.19%)
Dec 01, 2016 2.320 2.330 2.280 2.310 500,678 +0.01(+0.43%)
Nov 30, 2016 2.340 2.360 2.220 2.300 491,996 -0.08(-3.36%)
Nov 29, 2016 2.460 2.520 2.330 2.380 222,093 -0.08(-3.25%)
Nov 28, 2016 2.540 2.580 2.460 2.460 203,480 -0.10(-3.91%)
Nov 25, 2016 2.540 2.570 2.510 2.560 43,041 +0.05(+1.99%)
Nov 23, 2016 2.510 2.510 2.510 0 +0.03(+1.21%)
Nov 22, 2016 2.383 2.605 2.354 2.480 310,044 +0.09(+3.77%)
Nov 21, 2016 2.290 2.480 2.290 2.390 128,975 -0.03(-1.24%)
Nov 18, 2016 2.380 2.450 2.335 2.420 245,029 +0.04(+1.68%)
Nov 17, 2016 2.350 2.400 2.350 2.380 171,187 -0.02(-0.83%)
Nov 16, 2016 2.230 2.450 2.230 2.400 312,701 -0.12(-4.76%)
Nov 15, 2016 2.610 2.650 2.500 2.520 288,199 -0.08(-3.08%)
Nov 14, 2016 2.510 2.770 2.500 2.600 587,225 +0.09(+3.59%)
Nov 11, 2016 2.500 2.565 2.410 2.510 212,454 +0.01(+0.40%)
Nov 10, 2016 2.530 2.570 2.470 2.500 96,575 -0.03(-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.