Inseego Corp (NQ: INSG )

3.040 +0.810 (+36.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.410 3.260 2.370 3.040 541,818 +0.81(+36.32%)
Feb 28, 2024 2.220 2.390 2.153 2.230 101,528 +0.03(+1.36%)
Feb 27, 2024 2.190 2.270 2.127 2.200 92,695 +0.11(+5.26%)
Feb 26, 2024 2.270 2.310 2.090 2.090 83,443 -0.17(-7.52%)
Feb 23, 2024 2.620 2.720 2.082 2.260 167,872 -0.48(-17.52%)
Feb 22, 2024 3.170 3.260 2.680 2.740 134,505 -0.39(-12.46%)
Feb 21, 2024 3.220 3.300 3.100 3.130 44,349 -0.19(-5.72%)
Feb 20, 2024 3.330 3.436 3.100 3.320 88,072 -0.07(-2.06%)
Feb 16, 2024 3.680 3.740 3.250 3.390 128,131 -0.22(-6.09%)
Feb 15, 2024 2.890 3.720 2.890 3.610 220,399 +0.73(+25.35%)
Feb 14, 2024 2.640 3.003 2.610 2.880 57,598 +0.28(+10.77%)
Feb 13, 2024 2.840 2.849 2.540 2.600 104,497 -0.26(-9.09%)
Feb 12, 2024 2.670 3.100 2.660 2.860 131,436 +0.25(+9.58%)
Feb 09, 2024 2.520 2.740 2.520 2.610 75,497 +0.08(+3.16%)
Feb 08, 2024 2.550 2.640 2.320 2.530 71,074 -0.03(-1.17%)
Feb 07, 2024 2.630 2.650 2.520 2.560 66,462 -0.06(-2.29%)
Feb 06, 2024 2.520 2.690 2.520 2.620 84,431 +0.05(+1.95%)
Feb 05, 2024 2.300 2.580 2.221 2.570 91,595 +0.24(+10.30%)
Feb 02, 2024 2.220 2.350 2.150 2.330 69,879 +0.11(+4.95%)
Feb 01, 2024 2.200 2.260 2.105 2.220 32,954 +0.03(+1.37%)
Jan 31, 2024 2.290 2.350 2.180 2.190 54,886 -0.09(-3.95%)
Jan 30, 2024 2.290 2.410 2.250 2.280 113,755 -0.10(-4.20%)
Jan 29, 2024 2.330 2.380 2.120 2.380 146,373 +0.08(+3.48%)
Jan 26, 2024 2.040 2.300 2.040 2.300 137,718 +0.23(+11.11%)
Jan 25, 2024 2.410 2.433 1.900 2.070 237,368 -0.37(-15.16%)
Jan 24, 2024 1.920 2.860 1.870 2.440 535,089 +2.25(+1163.59%)
Jan 23, 2024 0.1940 0.1975 0.1800 0.1931 818,907 +0.01(+4.77%)
Jan 22, 2024 0.1843 0.1859 0.1620 0.1843 1,541,977 +0.00(+2.39%)
Jan 19, 2024 0.1816 0.1848 0.1781 0.1800 416,444 -0.00(-2.65%)
Jan 18, 2024 0.1899 0.1899 0.1800 0.1849 197,897 +0.00(+2.72%)
Jan 17, 2024 0.1888 0.1899 0.1788 0.1800 649,602 -0.01(-3.95%)
Jan 16, 2024 0.1930 0.1940 0.1850 0.1874 899,972 -0.01(-2.90%)
Jan 12, 2024 0.2096 0.2096 0.1900 0.1930 914,721 -0.01(-5.02%)
Jan 11, 2024 0.2040 0.2096 0.2007 0.2032 459,501 -0.00(-0.83%)
Jan 10, 2024 0.2300 0.2304 0.2040 0.2049 445,369 -0.01(-5.62%)
Jan 09, 2024 0.2270 0.2270 0.2101 0.2171 232,479 -0.01(-2.25%)
Jan 08, 2024 0.2032 0.2223 0.2032 0.2221 322,093 +0.02(+9.25%)
Jan 05, 2024 0.2200 0.2248 0.2021 0.2033 614,992 -0.01(-5.53%)
Jan 04, 2024 0.2200 0.2255 0.2121 0.2152 354,701 -0.00(-1.74%)
Jan 03, 2024 0.2252 0.2259 0.2140 0.2190 350,130 -0.01(-4.16%)
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.