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

Inseego Corp (NQ: INSG )

3.660 -0.350 (-8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 0.9000 1.230 0.8900 1.180 5,523,638 +0.29(+32.58%)
May 05, 2023 0.8200 0.8990 0.7821 0.8900 2,221,616 +0.07(+7.88%)
May 04, 2023 0.6532 0.9100 0.6400 0.8250 18,075,292 +0.28(+52.66%)
May 03, 2023 0.5686 0.5830 0.5404 0.5404 776,030 -0.02(-4.35%)
May 02, 2023 0.5857 0.5880 0.5620 0.5650 309,685 -0.02(-3.02%)
May 01, 2023 0.5900 0.6000 0.5794 0.5826 353,170 -0.02(-3.22%)
Apr 28, 2023 0.5800 0.6467 0.5790 0.6020 267,080 -0.00(-0.59%)
Apr 27, 2023 0.5800 0.6140 0.5707 0.6056 262,787 +0.02(+3.70%)
Apr 26, 2023 0.6100 0.6177 0.5810 0.5840 319,144 -0.03(-4.93%)
Apr 25, 2023 0.6660 0.6700 0.6098 0.6143 305,575 -0.03(-4.00%)
Apr 24, 2023 0.6572 0.6962 0.6300 0.6399 263,460 -0.02(-2.63%)
Apr 21, 2023 0.6300 0.6689 0.6013 0.6572 1,132,470 +0.06(+10.68%)
Apr 20, 2023 0.6500 0.6505 0.5790 0.5938 580,248 -0.05(-8.46%)
Apr 19, 2023 0.6493 0.6550 0.6302 0.6487 405,014 +0.00(+0.11%)
Apr 18, 2023 0.6700 0.6934 0.6168 0.6480 487,088 -0.01(-2.11%)
Apr 17, 2023 0.6460 0.6999 0.6340 0.6620 626,888 +0.01(+1.50%)
Apr 14, 2023 0.6500 0.6734 0.6350 0.6522 487,922 +0.00(+0.02%)
Apr 13, 2023 0.5860 0.6875 0.5860 0.6521 1,361,549 +0.07(+11.28%)
Apr 12, 2023 0.6142 0.6142 0.5830 0.5860 386,281 -0.02(-3.81%)
Apr 11, 2023 0.6300 0.6300 0.6040 0.6092 521,937 +0.01(+0.91%)
Apr 10, 2023 0.5770 0.6100 0.5601 0.6037 1,041,719 +0.03(+5.91%)
Apr 06, 2023 0.4869 0.5783 0.4700 0.5700 918,493 +0.08(+16.40%)
Apr 05, 2023 0.5340 0.5357 0.4810 0.4897 1,476,125 -0.04(-7.71%)
Apr 04, 2023 0.5699 0.5700 0.5300 0.5306 922,053 -0.02(-4.34%)
Apr 03, 2023 0.5900 0.5900 0.5503 0.5547 622,433 -0.03(-4.76%)
Mar 31, 2023 0.5700 0.5850 0.5692 0.5824 588,844 +0.01(+1.38%)
Mar 30, 2023 0.5800 0.5830 0.5707 0.5745 454,276 -0.01(-0.95%)
Mar 29, 2023 0.5800 0.5875 0.5668 0.5800 754,186 +0.00(+0.14%)
Mar 28, 2023 0.5800 0.5817 0.5675 0.5792 376,573 -0.00(-0.43%)
Mar 27, 2023 0.5759 0.5890 0.5714 0.5817 563,510 +0.02(+2.92%)
Mar 24, 2023 0.5879 0.5895 0.5503 0.5652 752,339 -0.02(-3.66%)
Mar 23, 2023 0.6000 0.6100 0.5803 0.5867 537,054 -0.01(-1.61%)
Mar 22, 2023 0.6200 0.6200 0.5923 0.5963 555,068 -0.01(-1.18%)
Mar 21, 2023 0.6048 0.6110 0.5929 0.6034 811,919 +0.01(+1.41%)
Mar 20, 2023 0.6300 0.6300 0.5864 0.5950 727,985 -0.02(-3.72%)
Mar 17, 2023 0.6300 0.6398 0.6100 0.6180 1,159,684 -0.01(-1.12%)
Mar 16, 2023 0.6068 0.6300 0.6065 0.6250 873,354 +0.01(+1.96%)
Mar 15, 2023 0.6400 0.6400 0.6006 0.6130 797,708 -0.02(-3.40%)
Mar 14, 2023 0.6700 0.6730 0.6200 0.6346 820,067 -0.02(-3.79%)
Mar 13, 2023 0.6551 0.6788 0.6400 0.6596 495,983 +0.00(+0.69%)
Mar 10, 2023 0.7600 0.7800 0.6300 0.6551 1,361,109 -0.09(-12.66%)
Mar 09, 2023 0.8000 0.8098 0.7501 0.7501 545,860 -0.04(-5.60%)
Mar 08, 2023 0.8200 0.8373 0.7900 0.7946 415,899 -0.03(-3.19%)
Mar 07, 2023 0.8300 0.8499 0.8002 0.8208 452,729 -0.01(-1.18%)
Mar 06, 2023 0.8185 0.8860 0.8185 0.8306 414,048 +0.01(+1.29%)
Mar 03, 2023 0.8000 0.8400 0.8000 0.8200 471,698 +0.01(+1.25%)
Mar 02, 2023 0.8300 0.8300 0.7500 0.8099 1,357,134 -0.04(-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.