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

Inseego Corp (NQ: INSG )

18.11 +0.56 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 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.