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 (%)
Jan 29, 2021 190.50 202.59 182.50 183.60 356,430 -8.80(-4.57%)
Jan 28, 2021 194.60 204.10 187.60 192.40 333,374 -2.70(-1.38%)
Jan 27, 2021 191.80 212.20 188.00 195.10 523,338 -2.90(-1.46%)
Jan 26, 2021 206.10 214.30 197.70 198.00 491,446 -8.80(-4.26%)
Jan 25, 2021 196.00 219.30 195.80 206.80 639,551 +13.30(+6.87%)
Jan 22, 2021 182.80 194.50 182.20 193.50 332,560 +6.30(+3.37%)
Jan 21, 2021 180.60 189.50 174.10 187.20 402,551 +7.70(+4.29%)
Jan 20, 2021 180.40 194.90 175.50 179.50 902,177 +5.10(+2.92%)
Jan 19, 2021 146.50 179.00 145.50 174.40 1,281,741 +33.20(+23.51%)
Jan 15, 2021 145.50 147.90 140.50 141.20 258,080 -4.40(-3.02%)
Jan 14, 2021 142.00 153.40 141.80 145.60 425,077 +4.30(+3.04%)
Jan 13, 2021 144.80 146.30 139.80 141.30 215,143 -3.50(-2.42%)
Jan 12, 2021 143.70 145.50 138.40 144.80 328,472 +1.30(+0.91%)
Jan 11, 2021 145.70 149.80 142.30 143.50 358,234 -7.40(-4.90%)
Jan 08, 2021 146.10 156.50 142.10 150.90 624,310 +11.20(+8.02%)
Jan 07, 2021 140.40 143.10 137.10 139.70 251,268 +2.10(+1.53%)
Jan 06, 2021 141.60 142.90 135.80 137.60 350,710 -4.90(-3.44%)
Jan 05, 2021 145.00 147.60 141.70 142.50 295,268 -4.00(-2.73%)
Jan 04, 2021 152.50 156.70 144.10 146.50 338,735 -8.20(-5.30%)
Dec 31, 2020 154.70 154.70 154.70 172,017 -3.00(-1.90%)
Dec 30, 2020 156.50 160.20 155.30 157.70 172,017 +1.80(+1.15%)
Dec 29, 2020 161.00 164.60 150.80 155.90 344,466 -6.90(-4.24%)
Dec 28, 2020 170.60 173.80 161.50 162.80 362,901 -5.30(-3.15%)
Dec 24, 2020 169.50 170.60 161.20 168.10 230,150 +0.50(+0.30%)
Dec 23, 2020 172.10 173.40 160.50 167.60 667,537 -9.90(-5.58%)
Dec 22, 2020 147.20 179.60 147.10 177.50 1,257,249 +33.30(+23.09%)
Dec 21, 2020 143.10 149.00 141.20 144.20 359,250 +0.20(+0.14%)
Dec 18, 2020 141.80 146.80 140.00 144.00 439,160 +3.40(+2.42%)
Dec 17, 2020 146.90 149.80 139.30 140.60 474,439 -5.30(-3.63%)
Dec 16, 2020 146.60 147.20 138.00 145.90 605,041 -2.50(-1.68%)
Dec 15, 2020 150.10 152.60 142.00 148.40 710,924 -3.20(-2.11%)
Dec 14, 2020 162.40 165.00 150.00 151.60 1,981,208 +14.05(+10.21%)
Dec 11, 2020 128.70 150.50 128.20 137.55 1,665,720 +14.95(+12.19%)
Dec 10, 2020 115.20 125.20 113.00 122.60 572,100 +10.20(+9.07%)
Dec 09, 2020 117.50 119.50 109.80 112.40 288,720 -4.10(-3.52%)
Dec 08, 2020 112.00 117.30 110.10 116.50 223,584 +5.80(+5.24%)
Dec 07, 2020 109.60 114.20 107.70 110.70 208,848 +3.90(+3.65%)
Dec 04, 2020 109.20 109.60 104.80 106.80 178,410 -1.80(-1.66%)
Dec 03, 2020 110.20 113.90 107.90 108.60 284,191 +0.20(+0.18%)
Dec 02, 2020 100.50 110.70 97.50 108.40 354,607 +7.20(+7.11%)
Dec 01, 2020 100.00 104.40 99.40 101.20 262,598 +1.90(+1.91%)
Nov 30, 2020 97.10 99.30 94.30 99.30 241,146 +3.70(+3.87%)
Nov 27, 2020 94.40 97.20 94.10 95.60 120,850 +2.00(+2.14%)
Nov 25, 2020 91.50 94.26 91.50 93.60 151,180 +1.70(+1.85%)
Nov 24, 2020 92.00 92.80 89.10 91.90 267,425 +0.70(+0.77%)
Nov 23, 2020 94.10 94.80 90.60 91.20 212,500 -2.90(-3.08%)
Nov 20, 2020 94.30 95.20 93.40 94.10 107,700 -0.80(-0.84%)
Nov 19, 2020 94.00 95.10 92.70 94.90 126,896 +1.50(+1.61%)
Nov 18, 2020 95.70 96.00 92.60 93.40 166,116 -1.70(-1.79%)
Nov 17, 2020 97.00 98.40 93.70 95.10 158,233 -2.20(-2.26%)
Nov 16, 2020 94.50 99.60 92.00 97.30 282,413 +4.10(+4.40%)
Nov 13, 2020 93.50 94.90 91.74 93.20 143,130 -0.50(-0.53%)
Nov 12, 2020 90.40 96.90 89.30 93.70 223,438 +2.00(+2.18%)
Nov 11, 2020 85.80 91.80 85.00 91.70 222,596 +7.20(+8.52%)
Nov 10, 2020 88.10 88.80 82.70 84.50 259,426 -3.00(-3.43%)
Nov 09, 2020 95.50 96.60 85.70 87.50 433,154 -6.40(-6.82%)
Nov 06, 2020 105.50 105.50 90.50 93.90 511,130 -0.10(-0.11%)
Nov 05, 2020 90.70 95.00 89.60 94.00 383,155 +5.20(+5.86%)
Nov 04, 2020 91.00 93.10 87.60 88.80 174,654 -1.10(-1.22%)
Nov 03, 2020 85.40 90.90 84.90 89.90 202,723 +6.10(+7.28%)
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.