Inseego Corp (NQ: INSG )

17.55 +0.68 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 118.00 121.00 111.70 116.00 446,875 -1.60(-1.36%)
Jun 29, 2020 109.70 117.70 105.50 117.60 574,987 +9.00(+8.29%)
Jun 26, 2020 110.70 112.40 106.90 108.60 722,350 -1.50(-1.36%)
Jun 25, 2020 104.10 110.50 101.60 110.10 436,578 +7.10(+6.89%)
Jun 24, 2020 103.70 106.00 100.20 103.00 326,598 -1.80(-1.72%)
Jun 23, 2020 107.20 108.00 100.30 104.80 514,709 -0.60(-0.57%)
Jun 22, 2020 109.30 112.10 105.10 105.40 313,627 -4.20(-3.83%)
Jun 19, 2020 108.10 114.36 106.20 109.60 534,850 +3.10(+2.91%)
Jun 18, 2020 102.60 107.60 102.00 106.50 286,024 +3.00(+2.90%)
Jun 17, 2020 102.90 105.90 101.00 103.50 327,709 +1.90(+1.87%)
Jun 16, 2020 103.20 103.60 99.20 101.60 345,719 +2.10(+2.11%)
Jun 15, 2020 92.70 100.50 92.20 99.50 280,920 +4.10(+4.30%)
Jun 12, 2020 95.20 97.81 92.90 95.40 236,430 +3.00(+3.25%)
Jun 11, 2020 97.50 98.80 91.50 92.40 442,191 -9.90(-9.68%)
Jun 10, 2020 100.90 102.70 99.20 102.30 246,887 +2.10(+2.10%)
Jun 09, 2020 103.40 103.40 97.50 100.20 400,874 -5.40(-5.11%)
Jun 08, 2020 100.20 106.50 99.70 105.60 395,293 +6.00(+6.02%)
Jun 05, 2020 98.50 101.39 97.50 99.60 312,100 +1.80(+1.84%)
Jun 04, 2020 100.00 101.90 96.20 97.80 428,935 -2.40(-2.40%)
Jun 03, 2020 103.20 103.40 99.70 100.20 419,590 -4.00(-3.84%)
Jun 02, 2020 107.60 108.30 102.50 104.20 260,888 -3.40(-3.16%)
Jun 01, 2020 107.50 110.40 105.40 107.60 373,647 +1.40(+1.32%)
May 29, 2020 102.10 106.20 100.25 106.20 387,650 +5.30(+5.25%)
May 28, 2020 102.00 105.30 100.00 100.90 275,335 -4.10(-3.90%)
May 27, 2020 108.90 109.50 99.00 105.00 515,488 -5.30(-4.81%)
May 26, 2020 116.00 117.50 107.10 110.30 570,093 -1.40(-1.25%)
May 22, 2020 99.20 112.85 97.70 111.70 819,330 +13.30(+13.52%)
May 21, 2020 102.50 103.70 96.50 98.40 471,542 -3.00(-2.96%)
May 20, 2020 101.20 106.40 99.80 101.40 435,889 +2.70(+2.74%)
May 19, 2020 97.50 103.70 96.00 98.70 526,175 +1.30(+1.33%)
May 18, 2020 101.30 103.30 94.00 97.40 607,388 -0.20(-0.20%)
May 15, 2020 97.90 98.60 95.10 97.60 284,220 -0.40(-0.41%)
May 14, 2020 95.00 99.70 92.80 98.00 477,331 -1.20(-1.21%)
May 13, 2020 106.40 108.90 97.60 99.20 538,892 -7.00(-6.59%)
May 12, 2020 111.00 113.30 105.60 106.20 433,693 -5.70(-5.09%)
May 11, 2020 110.90 115.20 110.20 111.90 363,164 -0.10(-0.09%)
May 08, 2020 106.10 113.70 102.60 112.00 688,980 +6.90(+6.57%)
May 07, 2020 109.20 109.90 100.30 105.10 1,322,325 -11.90(-10.17%)
May 06, 2020 112.60 118.60 111.30 117.00 421,902 +4.75(+4.23%)
May 05, 2020 121.70 122.10 111.50 112.25 377,189 -2.45(-2.14%)
May 04, 2020 112.10 117.60 110.00 114.70 392,603 +7.50(+7.00%)
May 01, 2020 112.80 117.80 101.75 107.20 665,450 -12.30(-10.29%)
Apr 30, 2020 126.30 127.10 112.80 119.50 786,529 -11.70(-8.92%)
Apr 29, 2020 142.70 144.50 128.80 131.20 619,220 -8.20(-5.88%)
Apr 28, 2020 149.40 151.50 138.30 139.40 660,345 -1.30(-0.92%)
Apr 27, 2020 130.10 142.50 129.20 140.70 543,840 +12.40(+9.66%)
Apr 24, 2020 124.00 128.85 120.90 128.30 441,300 +3.10(+2.48%)
Apr 23, 2020 126.80 134.70 124.40 125.20 605,892 +0.50(+0.40%)
Apr 22, 2020 122.60 128.60 118.00 124.70 499,245 +11.60(+10.26%)
Apr 21, 2020 120.20 122.40 109.50 113.10 510,395 -7.50(-6.22%)
Apr 20, 2020 112.50 123.90 108.00 120.60 410,865 +2.70(+2.29%)
Apr 17, 2020 126.00 127.20 110.50 117.90 657,430 -5.40(-4.38%)
Apr 16, 2020 124.00 133.40 120.10 123.30 827,036 +4.30(+3.61%)
Apr 15, 2020 110.00 121.30 105.20 119.00 623,122 +5.40(+4.75%)
Apr 14, 2020 108.30 122.50 108.20 113.60 1,074,928 +9.80(+9.44%)
Apr 13, 2020 96.50 104.70 93.60 103.80 767,779 +9.30(+9.84%)
Apr 09, 2020 88.60 95.05 87.60 94.50 656,740 +8.10(+9.37%)
Apr 08, 2020 77.00 88.49 75.60 86.40 833,065 +13.60(+18.68%)
Apr 07, 2020 77.20 77.70 71.20 72.80 297,615 -3.20(-4.21%)
Apr 06, 2020 73.00 76.00 70.20 76.00 278,712 +5.50(+7.80%)
Apr 03, 2020 68.00 70.50 67.10 70.50 209,280 +2.00(+2.92%)
Apr 02, 2020 69.30 70.50 65.50 68.50 299,005 -0.40(-0.58%)
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.