Inseego Corp (NQ: INSG )

9.360 USD +0.170 (+1.85%)
Official Closing Price Updated: 7:49 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 9.150 9.430 9.150 9.360 1,510,623 +0.17(+1.85%)
Nov 24, 2020 9.200 9.280 8.910 9.190 2,674,250 +0.07(+0.77%)
Nov 23, 2020 9.410 9.480 9.060 9.120 2,125,003 -0.29(-3.08%)
Nov 20, 2020 9.430 9.520 9.340 9.410 1,077,000 -0.08(-0.84%)
Nov 19, 2020 9.400 9.510 9.270 9.490 1,268,963 +0.15(+1.61%)
Nov 18, 2020 9.570 9.600 9.260 9.340 1,661,166 -0.17(-1.79%)
Nov 17, 2020 9.700 9.840 9.370 9.510 1,582,335 -0.22(-2.26%)
Nov 16, 2020 9.450 9.960 9.200 9.730 2,824,133 +0.41(+4.40%)
Nov 13, 2020 9.350 9.490 9.174 9.320 1,431,300 -0.05(-0.53%)
Nov 12, 2020 9.040 9.690 8.930 9.370 2,234,389 +0.20(+2.18%)
Nov 11, 2020 8.580 9.180 8.500 9.170 2,225,963 +0.72(+8.52%)
Nov 10, 2020 8.810 8.880 8.270 8.450 2,594,268 -0.30(-3.43%)
Nov 09, 2020 9.550 9.660 8.570 8.750 4,331,612 -0.64(-6.82%)
Nov 06, 2020 10.55 10.55 9.050 9.390 5,111,300 -0.01(-0.11%)
Nov 05, 2020 9.070 9.500 8.960 9.400 3,831,700 +0.52(+5.86%)
Nov 04, 2020 9.100 9.310 8.760 8.880 1,746,545 -0.11(-1.22%)
Nov 03, 2020 8.540 9.090 8.490 8.990 2,027,232 +0.61(+7.28%)
Nov 02, 2020 8.890 8.890 8.290 8.380 2,479,073 -0.32(-3.68%)
Oct 30, 2020 9.150 9.190 8.640 8.700 1,715,500 -0.43(-4.71%)
Oct 29, 2020 9.150 9.260 8.950 9.130 1,014,935 +0.00(+0.00%)
Oct 28, 2020 9.140 9.260 8.860 9.130 1,916,486 -0.18(-1.93%)
Oct 27, 2020 9.480 9.670 9.270 9.310 1,156,915 -0.16(-1.69%)
Oct 26, 2020 9.730 9.880 9.300 9.470 1,839,061 -0.29(-2.97%)
Oct 23, 2020 9.880 9.900 9.620 9.760 1,226,100 -0.08(-0.81%)
Oct 22, 2020 9.900 9.970 9.740 9.840 1,497,493 -0.04(-0.40%)
Oct 21, 2020 10.11 10.19 9.870 9.880 1,464,553 -0.17(-1.69%)
Oct 20, 2020 10.16 10.29 10.05 10.05 1,086,781 -0.08(-0.79%)
Oct 19, 2020 10.19 10.32 10.09 10.13 1,009,775 +0.04(+0.40%)
Oct 16, 2020 10.42 10.43 10.06 10.09 1,038,300 -0.28(-2.70%)
Oct 15, 2020 10.10 10.39 9.960 10.37 996,811 +0.09(+0.88%)
Oct 14, 2020 10.31 10.45 10.14 10.28 1,420,531 +0.02(+0.19%)
Oct 13, 2020 10.30 10.36 10.04 10.26 1,335,252 -0.10(-0.97%)
Oct 12, 2020 10.43 10.50 10.26 10.36 1,355,571 +0.06(+0.58%)
Oct 09, 2020 10.15 10.60 10.12 10.30 2,161,000 +0.19(+1.88%)
Oct 08, 2020 10.16 10.29 9.970 10.11 1,544,218 +0.01(+0.10%)
Oct 07, 2020 10.26 10.35 10.00 10.10 1,763,364 -0.06(-0.59%)
Oct 06, 2020 10.06 10.46 9.950 10.16 1,688,376 +0.10(+0.99%)
Oct 05, 2020 10.20 10.24 9.890 10.06 2,368,189 -0.05(-0.49%)
Oct 02, 2020 10.05 10.36 10.02 10.11 1,481,000 -0.21(-2.03%)
Oct 01, 2020 10.32 10.36 10.07 10.32 1,961,771 +0.00(+0.00%)
Sep 30, 2020 10.38 10.51 10.22 10.32 1,878,392 -0.08(-0.77%)
Sep 29, 2020 10.60 10.70 10.40 10.40 2,117,805 -0.27(-2.53%)
Sep 28, 2020 11.21 11.28 10.40 10.67 3,448,093 -0.45(-4.05%)
Sep 25, 2020 10.65 11.15 10.63 11.12 1,570,100 +0.52(+4.91%)
Sep 24, 2020 10.59 10.89 10.50 10.60 1,299,393 -0.08(-0.75%)
Sep 23, 2020 11.16 11.24 10.59 10.68 2,456,846 -0.49(-4.39%)
Sep 22, 2020 11.12 11.54 10.94 11.17 1,744,341 +0.13(+1.18%)
Sep 21, 2020 10.99 11.22 10.83 11.04 1,581,043 -0.25(-2.21%)
Sep 18, 2020 10.91 11.42 10.83 11.29 2,835,200 +0.54(+5.02%)
Sep 17, 2020 10.73 10.80 10.47 10.75 1,467,813 -0.18(-1.65%)
Sep 16, 2020 10.98 11.07 10.83 10.93 1,442,629 -0.05(-0.46%)
Sep 15, 2020 11.22 11.26 10.91 10.98 1,378,228 -0.10(-0.90%)
Sep 14, 2020 11.07 11.22 10.97 11.08 1,369,880 +0.15(+1.37%)
Sep 11, 2020 10.86 11.07 10.70 10.93 1,583,700 +0.13(+1.20%)
Sep 10, 2020 11.01 11.36 10.68 10.80 1,920,267 +0.00(+0.00%)
Sep 09, 2020 10.54 10.99 10.41 10.80 2,210,878 +0.54(+5.26%)
Sep 08, 2020 10.37 10.55 10.10 10.26 1,940,705 -0.40(-3.75%)
Sep 04, 2020 11.05 11.15 9.654 10.66 4,596,800 -0.50(-4.48%)
Sep 03, 2020 11.35 11.39 10.80 11.16 3,244,895 -0.52(-4.45%)
Sep 02, 2020 11.53 11.70 11.12 11.68 2,034,896 +0.27(+2.37%)
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.