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

Inseego Corp (NQ: INSG )

18.18 +0.07 (+0.39%)
Streaming Delayed Price Updated: 1:14 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 (%)
May 08, 2023 9.000 12.30 8.900 11.80 552,363 +2.90(+32.58%)
May 05, 2023 8.200 8.990 7.821 8.900 222,161 +0.65(+7.88%)
May 04, 2023 6.532 9.100 6.400 8.250 1,807,529 +2.85(+52.66%)
May 03, 2023 5.686 5.830 5.404 5.404 77,603 -0.25(-4.35%)
May 02, 2023 5.857 5.880 5.620 5.650 30,968 -0.18(-3.02%)
May 01, 2023 5.900 6.000 5.794 5.826 35,317 -0.19(-3.22%)
Apr 28, 2023 5.800 6.467 5.790 6.020 26,708 -0.04(-0.59%)
Apr 27, 2023 5.800 6.140 5.707 6.056 26,278 +0.22(+3.70%)
Apr 26, 2023 6.100 6.177 5.810 5.840 31,914 -0.30(-4.93%)
Apr 25, 2023 6.660 6.700 6.098 6.143 30,557 -0.26(-4.00%)
Apr 24, 2023 6.572 6.962 6.300 6.399 26,346 -0.17(-2.63%)
Apr 21, 2023 6.300 6.689 6.013 6.572 113,247 +0.63(+10.68%)
Apr 20, 2023 6.500 6.505 5.790 5.938 58,024 -0.55(-8.46%)
Apr 19, 2023 6.493 6.550 6.302 6.487 40,501 +0.01(+0.11%)
Apr 18, 2023 6.700 6.934 6.168 6.480 48,708 -0.14(-2.11%)
Apr 17, 2023 6.460 6.999 6.340 6.620 62,688 +0.10(+1.50%)
Apr 14, 2023 6.500 6.734 6.350 6.522 48,792 +0.00(+0.02%)
Apr 13, 2023 5.860 6.875 5.860 6.521 136,154 +0.66(+11.28%)
Apr 12, 2023 6.142 6.142 5.830 5.860 38,628 -0.23(-3.81%)
Apr 11, 2023 6.300 6.300 6.040 6.092 52,193 +0.05(+0.91%)
Apr 10, 2023 5.770 6.100 5.601 6.037 104,171 +0.34(+5.91%)
Apr 06, 2023 4.869 5.783 4.700 5.700 91,849 +0.80(+16.40%)
Apr 05, 2023 5.340 5.357 4.810 4.897 147,612 -0.41(-7.71%)
Apr 04, 2023 5.699 5.700 5.300 5.306 92,205 -0.24(-4.34%)
Apr 03, 2023 5.900 5.900 5.503 5.547 62,243 -0.28(-4.76%)
Mar 31, 2023 5.700 5.850 5.692 5.824 58,884 +0.08(+1.38%)
Mar 30, 2023 5.800 5.830 5.707 5.745 45,427 -0.05(-0.95%)
Mar 29, 2023 5.800 5.875 5.668 5.800 75,418 +0.01(+0.14%)
Mar 28, 2023 5.800 5.817 5.675 5.792 37,657 -0.03(-0.43%)
Mar 27, 2023 5.759 5.890 5.714 5.817 56,351 +0.17(+2.92%)
Mar 24, 2023 5.879 5.895 5.503 5.652 75,233 -0.21(-3.66%)
Mar 23, 2023 6.000 6.100 5.803 5.867 53,705 -0.10(-1.61%)
Mar 22, 2023 6.200 6.200 5.923 5.963 55,506 -0.07(-1.18%)
Mar 21, 2023 6.048 6.110 5.929 6.034 81,191 +0.08(+1.41%)
Mar 20, 2023 6.300 6.300 5.864 5.950 72,798 -0.23(-3.72%)
Mar 17, 2023 6.300 6.398 6.100 6.180 115,968 -0.07(-1.12%)
Mar 16, 2023 6.068 6.300 6.065 6.250 87,335 +0.12(+1.96%)
Mar 15, 2023 6.400 6.400 6.006 6.130 79,770 -0.22(-3.40%)
Mar 14, 2023 6.700 6.730 6.200 6.346 82,006 -0.25(-3.79%)
Mar 13, 2023 6.551 6.788 6.400 6.596 49,598 +0.04(+0.69%)
Mar 10, 2023 7.600 7.800 6.300 6.551 136,110 -0.95(-12.66%)
Mar 09, 2023 8.000 8.098 7.501 7.501 54,586 -0.44(-5.60%)
Mar 08, 2023 8.200 8.373 7.900 7.946 41,589 -0.26(-3.19%)
Mar 07, 2023 8.300 8.499 8.002 8.208 45,272 -0.10(-1.18%)
Mar 06, 2023 8.185 8.860 8.185 8.306 41,404 +0.11(+1.29%)
Mar 03, 2023 8.000 8.400 8.000 8.200 47,169 +0.10(+1.25%)
Mar 02, 2023 8.300 8.300 7.500 8.099 135,713 -0.41(-4.77%)
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.