Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

3.370 +0.140 (+4.33%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 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 (%)
Jan 31, 2018 2.180 2.190 2.100 2.140 164,467 -0.02(-0.93%)
Jan 30, 2018 2.150 2.220 2.070 2.160 349,526 +0.04(+1.89%)
Jan 29, 2018 2.050 2.280 1.720 2.120 1,450,967 +0.09(+4.43%)
Jan 26, 2018 1.850 2.070 1.830 2.030 416,325 +0.17(+9.14%)
Jan 25, 2018 1.750 1.940 1.750 1.860 352,284 +0.13(+7.51%)
Jan 24, 2018 1.840 1.850 1.720 1.730 295,321 -0.09(-4.95%)
Jan 23, 2018 1.870 1.870 1.700 1.820 481,811 -0.07(-3.70%)
Jan 22, 2018 1.700 2.000 1.700 1.890 609,108 +0.23(+13.86%)
Jan 19, 2018 1.680 1.710 1.660 1.660 133,201 -0.01(-0.60%)
Jan 18, 2018 1.670 1.680 1.650 1.670 89,637 +0.00(+0.00%)
Jan 17, 2018 1.700 1.700 1.630 1.670 70,470 -0.01(-0.60%)
Jan 16, 2018 1.740 1.740 1.630 1.680 133,213 -0.03(-1.75%)
Jan 12, 2018 1.710 1.710 1.710 0 +0.02(+1.18%)
Jan 11, 2018 1.640 1.719 1.610 1.690 111,141 +0.07(+4.32%)
Jan 10, 2018 1.630 1.670 1.600 1.620 163,407 -0.01(-0.61%)
Jan 09, 2018 1.730 1.750 1.620 1.630 197,969 -0.10(-5.78%)
Jan 08, 2018 1.630 1.750 1.600 1.730 265,112 +0.13(+8.12%)
Jan 05, 2018 1.623 1.630 1.600 1.600 93,903 +0.00(+0.00%)
Jan 04, 2018 1.600 1.630 1.590 1.600 143,123 +0.00(+0.00%)
Jan 03, 2018 1.670 1.680 1.580 1.600 176,321 -0.05(-3.03%)
Jan 02, 2018 1.620 1.670 1.600 1.650 91,573 +0.04(+2.48%)
Dec 29, 2017 1.610 1.610 1.610 0 -0.07(-4.17%)
Dec 28, 2017 1.670 1.849 1.660 1.680 537,453 -0.01(-0.59%)
Dec 27, 2017 1.520 1.690 1.520 1.690 237,499 +0.16(+10.46%)
Dec 26, 2017 1.540 1.580 1.495 1.530 383,571 -0.02(-1.29%)
Dec 22, 2017 1.540 1.560 1.500 1.550 223,392 +0.01(+0.65%)
Dec 21, 2017 1.520 1.610 1.520 1.540 158,548 +0.00(+0.00%)
Dec 20, 2017 1.540 1.610 1.520 1.540 121,821 -0.02(-1.28%)
Dec 19, 2017 1.580 1.660 1.500 1.560 488,696 -0.02(-1.27%)
Dec 18, 2017 1.600 1.670 1.510 1.580 322,584 -0.03(-1.86%)
Dec 15, 2017 1.670 1.688 1.600 1.610 150,213 -0.06(-3.59%)
Dec 14, 2017 1.720 1.735 1.650 1.670 163,409 -0.04(-2.34%)
Dec 13, 2017 1.710 1.790 1.700 1.710 177,685 -0.03(-1.72%)
Dec 12, 2017 1.750 1.830 1.711 1.740 502,434 -0.01(-0.57%)
Dec 11, 2017 1.770 1.809 1.710 1.750 245,101 -0.05(-2.78%)
Dec 08, 2017 1.770 1.849 1.750 1.800 195,142 +0.05(+2.86%)
Dec 07, 2017 1.840 1.840 1.700 1.750 337,324 -0.06(-3.58%)
Dec 06, 2017 1.880 2.010 1.810 1.815 477,827 -0.06(-2.94%)
Dec 05, 2017 1.810 1.900 1.810 1.870 195,353 +0.05(+2.75%)
Dec 04, 2017 1.860 1.860 1.810 1.820 320,109 -0.01(-0.55%)
Dec 01, 2017 1.860 1.880 1.810 1.830 464,501 -0.01(-0.54%)
Nov 30, 2017 1.830 1.930 1.740 1.840 406,531 -0.01(-0.54%)
Nov 29, 2017 1.790 1.890 1.681 1.850 372,464 +0.06(+3.35%)
Nov 28, 2017 1.610 1.790 1.590 1.790 942,957 +0.20(+12.58%)
Nov 27, 2017 1.740 1.750 1.580 1.590 296,204 -0.13(-7.56%)
Nov 24, 2017 1.560 1.750 1.540 1.720 674,734 +0.16(+9.90%)
Nov 22, 2017 1.450 1.570 1.450 1.565 383,973 +0.07(+5.03%)
Nov 21, 2017 1.490 1.524 1.450 1.490 294,758 +0.02(+1.36%)
Nov 20, 2017 1.470 1.539 1.460 1.470 147,087 -0.01(-0.68%)
Nov 17, 2017 1.420 1.524 1.420 1.480 264,290 +0.03(+2.07%)
Nov 16, 2017 1.380 1.530 1.380 1.450 696,334 +0.03(+2.11%)
Nov 15, 2017 1.400 1.477 1.400 1.420 230,374 +0.03(+2.16%)
Nov 14, 2017 1.430 1.430 1.350 1.390 160,472 -0.05(-3.47%)
Nov 13, 2017 1.460 1.480 1.410 1.440 131,535 -0.04(-2.70%)
Nov 10, 2017 1.330 1.500 1.270 1.480 166,010 +0.14(+10.45%)
Nov 09, 2017 1.300 1.360 1.260 1.340 200,713 +0.01(+0.75%)
Nov 08, 2017 1.280 1.350 1.280 1.330 258,312 -0.03(-2.21%)
Nov 07, 2017 1.430 1.479 1.341 1.360 258,305 -0.11(-7.48%)
Nov 06, 2017 1.410 1.515 1.410 1.470 143,224 +0.05(+3.52%)
Nov 03, 2017 1.430 1.495 1.350 1.420 247,404 -0.04(-2.74%)
Nov 02, 2017 1.540 1.550 1.420 1.460 212,574 -0.07(-4.58%)
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.