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

Inseego Corp (NQ: INSG )

3.845 +0.005 (+0.13%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 7, 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 (%)
Oct 31, 2019 5.850 5.980 5.700 5.730 1,234,027 -0.07(-1.21%)
Oct 30, 2019 5.570 5.810 5.540 5.800 1,178,637 +0.24(+4.32%)
Oct 29, 2019 5.750 5.780 5.540 5.560 862,948 -0.15(-2.63%)
Oct 28, 2019 5.640 5.890 5.480 5.710 1,772,128 +0.28(+5.16%)
Oct 25, 2019 5.240 5.481 5.161 5.430 890,800 +0.16(+3.04%)
Oct 24, 2019 5.260 5.400 5.190 5.270 1,188,625 +0.08(+1.54%)
Oct 23, 2019 5.680 5.730 5.180 5.190 1,999,262 -0.52(-9.11%)
Oct 22, 2019 5.450 5.730 5.360 5.710 2,007,164 +0.31(+5.74%)
Oct 21, 2019 5.250 5.520 5.210 5.400 2,203,069 +0.20(+3.85%)
Oct 18, 2019 4.970 5.210 4.960 5.200 928,400 +0.21(+4.21%)
Oct 17, 2019 4.960 5.050 4.880 4.990 707,148 +0.05(+1.01%)
Oct 16, 2019 5.010 5.040 4.900 4.940 595,882 -0.06(-1.20%)
Oct 15, 2019 5.020 5.140 4.960 5.000 678,395 +0.02(+0.40%)
Oct 14, 2019 5.010 5.290 4.960 4.980 1,151,702 +0.00(+0.00%)
Oct 11, 2019 5.010 5.100 4.915 4.980 700,900 +0.00(+0.00%)
Oct 10, 2019 4.930 5.050 4.870 4.980 680,178 +0.08(+1.63%)
Oct 09, 2019 4.840 5.033 4.810 4.900 755,919 +0.08(+1.66%)
Oct 08, 2019 4.820 4.890 4.740 4.820 376,531 -0.03(-0.62%)
Oct 07, 2019 4.780 4.920 4.724 4.850 539,140 +0.07(+1.46%)
Oct 04, 2019 4.730 4.813 4.660 4.780 295,500 +0.05(+1.06%)
Oct 03, 2019 4.650 4.810 4.530 4.730 759,647 +0.08(+1.72%)
Oct 02, 2019 4.610 4.670 4.420 4.650 873,516 +0.01(+0.22%)
Oct 01, 2019 4.830 4.890 4.580 4.640 854,522 -0.16(-3.33%)
Sep 30, 2019 4.830 4.880 4.660 4.800 670,315 -0.06(-1.23%)
Sep 27, 2019 5.030 5.120 4.840 4.860 839,200 -0.17(-3.38%)
Sep 26, 2019 5.030 5.120 5.000 5.030 604,267 +0.00(+0.00%)
Sep 25, 2019 5.050 5.150 5.000 5.030 1,057,834 -0.02(-0.40%)
Sep 24, 2019 5.000 5.120 4.980 5.050 778,254 +0.08(+1.61%)
Sep 23, 2019 4.980 4.995 4.878 4.970 744,563 -0.02(-0.40%)
Sep 20, 2019 4.950 5.110 4.900 4.990 1,334,400 +0.08(+1.63%)
Sep 19, 2019 5.030 5.200 4.880 4.910 1,027,782 -0.08(-1.60%)
Sep 18, 2019 5.010 5.100 4.900 4.990 588,596 +0.05(+1.01%)
Sep 17, 2019 4.960 5.010 4.720 4.940 623,960 -0.02(-0.40%)
Sep 16, 2019 4.940 5.140 4.910 4.960 980,819 +0.06(+1.22%)
Sep 13, 2019 4.940 5.150 4.840 4.900 1,183,400 +0.00(+0.00%)
Sep 12, 2019 4.650 4.960 4.570 4.900 642,514 +0.13(+2.73%)
Sep 11, 2019 4.780 5.020 4.750 4.770 1,214,512 +0.00(+0.00%)
Sep 10, 2019 4.490 4.800 4.360 4.770 1,288,718 +0.28(+6.24%)
Sep 09, 2019 4.400 4.510 4.360 4.490 763,025 +0.11(+2.51%)
Sep 06, 2019 4.290 4.440 4.220 4.380 602,200 +0.11(+2.58%)
Sep 05, 2019 4.250 4.280 4.110 4.270 566,199 +0.06(+1.43%)
Sep 04, 2019 4.420 4.450 4.160 4.210 681,805 -0.13(-3.00%)
Sep 03, 2019 4.490 4.490 4.190 4.340 1,580,547 -0.10(-2.25%)
Aug 30, 2019 3.790 4.580 3.780 4.440 2,138,200 +0.66(+17.46%)
Aug 29, 2019 3.860 3.920 3.760 3.780 652,816 -0.05(-1.31%)
Aug 28, 2019 3.610 3.860 3.610 3.830 844,745 +0.21(+5.80%)
Aug 27, 2019 3.840 3.870 3.610 3.620 638,640 -0.21(-5.48%)
Aug 26, 2019 3.760 3.900 3.660 3.830 752,936 +0.12(+3.23%)
Aug 23, 2019 3.900 3.960 3.700 3.710 1,054,400 -0.20(-5.12%)
Aug 22, 2019 4.100 4.110 3.900 3.910 873,075 -0.14(-3.46%)
Aug 21, 2019 4.160 4.280 4.050 4.050 749,215 -0.07(-1.70%)
Aug 20, 2019 4.100 4.217 4.060 4.120 601,997 +0.03(+0.73%)
Aug 19, 2019 4.060 4.160 4.010 4.090 710,647 +0.05(+1.24%)
Aug 16, 2019 3.970 4.060 3.970 4.040 614,000 +0.13(+3.32%)
Aug 15, 2019 4.040 4.060 3.830 3.910 1,283,109 -0.15(-3.69%)
Aug 14, 2019 4.120 4.171 3.925 4.060 1,385,642 -0.12(-2.87%)
Aug 13, 2019 4.100 4.230 4.020 4.180 1,639,905 +0.08(+1.95%)
Aug 12, 2019 4.300 4.300 4.030 4.100 1,608,925 -0.24(-5.53%)
Aug 09, 2019 4.430 4.430 4.130 4.340 2,015,200 -0.11(-2.47%)
Aug 08, 2019 4.570 4.600 4.270 4.450 1,379,399 -0.06(-1.33%)
Aug 07, 2019 4.540 4.630 4.080 4.510 3,174,722 -0.12(-2.59%)
Aug 06, 2019 4.530 4.700 4.480 4.630 1,348,214 +0.13(+2.89%)
Aug 05, 2019 4.510 4.540 4.260 4.500 1,520,526 -0.10(-2.17%)
Aug 02, 2019 4.960 5.000 4.550 4.600 1,730,900 -0.33(-6.69%)
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.