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

Inseego Corp (NQ: INSG )

3.850 +0.010 (+0.26%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 7, 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 30, 2019 3.790 4.580 3.780 4.440 2,138,200 +0.66(+17.46%)
Aug 29, 2019 3.860 3.920 3.760 3.780 652,816 -0.05(-1.31%)
Aug 28, 2019 3.610 3.860 3.610 3.830 844,745 +0.21(+5.80%)
Aug 27, 2019 3.840 3.870 3.610 3.620 638,640 -0.21(-5.48%)
Aug 26, 2019 3.760 3.900 3.660 3.830 752,936 +0.12(+3.23%)
Aug 23, 2019 3.900 3.960 3.700 3.710 1,054,400 -0.20(-5.12%)
Aug 22, 2019 4.100 4.110 3.900 3.910 873,075 -0.14(-3.46%)
Aug 21, 2019 4.160 4.280 4.050 4.050 749,215 -0.07(-1.70%)
Aug 20, 2019 4.100 4.217 4.060 4.120 601,997 +0.03(+0.73%)
Aug 19, 2019 4.060 4.160 4.010 4.090 710,647 +0.05(+1.24%)
Aug 16, 2019 3.970 4.060 3.970 4.040 614,000 +0.13(+3.32%)
Aug 15, 2019 4.040 4.060 3.830 3.910 1,283,109 -0.15(-3.69%)
Aug 14, 2019 4.120 4.171 3.925 4.060 1,385,642 -0.12(-2.87%)
Aug 13, 2019 4.100 4.230 4.020 4.180 1,639,905 +0.08(+1.95%)
Aug 12, 2019 4.300 4.300 4.030 4.100 1,608,925 -0.24(-5.53%)
Aug 09, 2019 4.430 4.430 4.130 4.340 2,015,200 -0.11(-2.47%)
Aug 08, 2019 4.570 4.600 4.270 4.450 1,379,399 -0.06(-1.33%)
Aug 07, 2019 4.540 4.630 4.080 4.510 3,174,722 -0.12(-2.59%)
Aug 06, 2019 4.530 4.700 4.480 4.630 1,348,214 +0.13(+2.89%)
Aug 05, 2019 4.510 4.540 4.260 4.500 1,520,526 -0.10(-2.17%)
Aug 02, 2019 4.960 5.000 4.550 4.600 1,730,900 -0.33(-6.69%)
Aug 01, 2019 5.200 5.260 4.930 4.930 1,191,958 -0.27(-5.19%)
Jul 31, 2019 5.210 5.370 5.180 5.200 928,136 -0.01(-0.19%)
Jul 30, 2019 5.120 5.320 5.110 5.210 672,014 +0.06(+1.17%)
Jul 29, 2019 5.280 5.309 5.090 5.150 827,897 -0.13(-2.46%)
Jul 26, 2019 5.120 5.300 5.100 5.280 1,188,100 +0.19(+3.73%)
Jul 25, 2019 5.070 5.120 4.990 5.090 684,316 +0.03(+0.59%)
Jul 24, 2019 4.880 5.130 4.810 5.060 966,454 +0.13(+2.64%)
Jul 23, 2019 5.070 5.070 4.790 4.930 948,686 -0.09(-1.79%)
Jul 22, 2019 5.140 5.200 4.930 5.020 1,328,836 -0.11(-2.14%)
Jul 19, 2019 5.050 5.215 5.050 5.130 971,000 +0.05(+0.98%)
Jul 18, 2019 5.260 5.480 5.010 5.080 2,127,390 +0.04(+0.79%)
Jul 17, 2019 5.150 5.180 5.000 5.040 575,349 -0.11(-2.14%)
Jul 16, 2019 5.200 5.240 5.080 5.150 772,485 -0.04(-0.77%)
Jul 15, 2019 5.210 5.250 5.110 5.190 824,977 +0.04(+0.78%)
Jul 12, 2019 5.160 5.267 5.100 5.150 877,400 +0.05(+0.98%)
Jul 11, 2019 4.920 5.350 4.920 5.100 2,457,664 +0.20(+4.08%)
Jul 10, 2019 4.800 4.910 4.660 4.900 8,657,105 +0.16(+3.38%)
Jul 09, 2019 4.800 4.850 4.700 4.740 515,508 -0.08(-1.66%)
Jul 08, 2019 4.870 4.960 4.760 4.820 453,458 -0.05(-1.03%)
Jul 05, 2019 4.750 4.870 4.640 4.870 799,600 +0.18(+3.84%)
Jul 03, 2019 4.790 4.800 4.670 4.690 349,600 -0.08(-1.68%)
Jul 02, 2019 4.900 4.940 4.660 4.770 662,214 -0.19(-3.83%)
Jul 01, 2019 5.000 5.020 4.830 4.960 1,654,665 +0.17(+3.55%)
Jun 28, 2019 4.350 4.910 4.350 4.790 6,999,900 +0.45(+10.37%)
Jun 27, 2019 4.310 4.440 4.200 4.340 735,553 +0.05(+1.17%)
Jun 26, 2019 4.240 4.410 4.150 4.290 1,008,988 +0.05(+1.18%)
Jun 25, 2019 4.510 4.510 4.200 4.240 911,236 -0.27(-5.99%)
Jun 24, 2019 4.550 4.600 4.400 4.510 970,184 -0.01(-0.22%)
Jun 21, 2019 4.580 4.610 4.430 4.520 719,700 -0.04(-0.88%)
Jun 20, 2019 4.500 4.650 4.470 4.560 738,080 +0.07(+1.56%)
Jun 19, 2019 4.400 4.490 4.370 4.490 441,091 +0.09(+2.05%)
Jun 18, 2019 4.330 4.440 4.330 4.400 691,794 +0.08(+1.85%)
Jun 17, 2019 4.540 4.620 4.170 4.320 1,493,496 -0.21(-4.64%)
Jun 14, 2019 4.560 4.650 4.527 4.530 681,200 -0.01(-0.22%)
Jun 13, 2019 4.650 4.780 4.530 4.540 810,329 -0.11(-2.37%)
Jun 12, 2019 4.620 4.700 4.580 4.650 535,026 +0.01(+0.22%)
Jun 11, 2019 4.840 4.850 4.530 4.640 672,070 -0.08(-1.69%)
Jun 10, 2019 4.750 4.960 4.700 4.720 1,382,425 +0.02(+0.43%)
Jun 07, 2019 4.700 4.780 4.650 4.700 748,600 +0.07(+1.51%)
Jun 06, 2019 4.640 4.730 4.441 4.630 970,852 -0.02(-0.43%)
Jun 05, 2019 4.760 4.810 4.600 4.650 642,523 -0.06(-1.27%)
Jun 04, 2019 4.820 4.910 4.620 4.710 801,434 -0.07(-1.46%)
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.