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

Inseego Corp (NQ: INSG )

5.030 +1.190 (+30.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 0.8199 0.8482 0.7801 0.8425 844,788 +0.02(+2.87%)
Dec 29, 2022 0.7700 0.8200 0.7500 0.8190 1,467,300 +0.05(+6.74%)
Dec 28, 2022 0.7600 0.7850 0.7513 0.7673 746,185 +0.01(+1.24%)
Dec 27, 2022 0.8034 0.8206 0.7510 0.7579 974,863 -0.07(-8.49%)
Dec 23, 2022 0.8300 0.8339 0.7900 0.8282 444,287 -0.02(-2.12%)
Dec 22, 2022 0.8800 0.8800 0.8000 0.8461 682,719 -0.02(-2.12%)
Dec 21, 2022 0.7800 0.8700 0.7734 0.8644 1,180,284 +0.09(+11.95%)
Dec 20, 2022 0.8500 0.8500 0.7711 0.7721 1,035,774 -0.07(-8.71%)
Dec 19, 2022 0.9200 0.9511 0.8330 0.8458 939,053 -0.05(-6.02%)
Dec 16, 2022 0.9701 0.9931 0.9000 0.9000 3,883,052 -0.05(-5.27%)
Dec 15, 2022 1.030 1.030 0.9418 0.9501 1,456,480 -0.10(-9.51%)
Dec 14, 2022 1.110 1.120 1.040 1.050 877,852 -0.06(-5.83%)
Dec 13, 2022 1.130 1.175 1.100 1.115 934,300 +0.01(+0.90%)
Dec 12, 2022 1.200 1.200 1.080 1.105 931,281 -0.10(-8.68%)
Dec 09, 2022 1.280 1.280 1.210 1.210 284,862 -0.07(-5.47%)
Dec 08, 2022 1.250 1.290 1.180 1.280 457,664 +0.04(+3.23%)
Dec 07, 2022 1.280 1.320 1.240 1.240 399,670 -0.07(-5.34%)
Dec 06, 2022 1.350 1.360 1.280 1.310 569,508 -0.03(-2.24%)
Dec 05, 2022 1.310 1.350 1.300 1.340 643,184 +0.02(+1.52%)
Dec 02, 2022 1.280 1.330 1.236 1.320 434,644 +0.04(+3.13%)
Dec 01, 2022 1.300 1.330 1.260 1.280 715,598 +0.01(+0.79%)
Nov 30, 2022 1.290 1.310 1.210 1.270 1,946,370 +0.00(+0.00%)
Nov 29, 2022 1.270 1.330 1.255 1.270 251,244 -0.01(-0.78%)
Nov 28, 2022 1.330 1.340 1.260 1.280 398,240 -0.05(-3.76%)
Nov 25, 2022 1.350 1.370 1.320 1.330 124,016 -0.05(-3.62%)
Nov 23, 2022 1.300 1.380 1.280 1.380 236,528 +0.07(+5.34%)
Nov 22, 2022 1.320 1.340 1.280 1.310 346,536 -0.02(-1.50%)
Nov 21, 2022 1.330 1.340 1.290 1.330 465,505 -0.01(-0.75%)
Nov 18, 2022 1.400 1.440 1.340 1.340 477,588 -0.04(-2.90%)
Nov 17, 2022 1.410 1.430 1.360 1.380 416,351 -0.02(-1.43%)
Nov 16, 2022 1.510 1.510 1.380 1.400 388,093 -0.14(-9.09%)
Nov 15, 2022 1.570 1.645 1.520 1.540 385,021 +0.05(+3.36%)
Nov 14, 2022 1.490 1.522 1.450 1.490 427,735 -0.02(-1.32%)
Nov 11, 2022 1.430 1.550 1.361 1.510 803,402 +0.10(+7.09%)
Nov 10, 2022 1.410 1.430 1.360 1.410 870,530 +0.10(+7.63%)
Nov 09, 2022 1.400 1.400 1.300 1.310 578,293 -0.09(-6.43%)
Nov 08, 2022 1.540 1.560 1.360 1.400 1,277,281 -0.14(-9.09%)
Nov 07, 2022 1.580 1.590 1.525 1.540 675,635 -0.01(-0.65%)
Nov 04, 2022 1.730 1.740 1.500 1.550 1,132,561 -0.14(-8.28%)
Nov 03, 2022 2.000 2.000 1.680 1.690 1,098,741 -0.50(-22.83%)
Nov 02, 2022 2.300 2.360 2.190 2.190 515,510 -0.12(-5.19%)
Nov 01, 2022 2.300 2.360 2.280 2.310 373,304 +0.05(+2.21%)
Oct 31, 2022 2.240 2.270 2.160 2.260 353,876 +0.03(+1.35%)
Oct 28, 2022 2.100 2.240 2.060 2.230 382,092 +0.15(+7.21%)
Oct 27, 2022 2.180 2.222 2.070 2.080 659,286 -0.05(-2.35%)
Oct 26, 2022 2.180 2.220 2.120 2.130 555,329 -0.04(-1.84%)
Oct 25, 2022 1.940 2.255 1.940 2.170 902,171 +0.24(+12.44%)
Oct 24, 2022 1.970 1.980 1.880 1.930 318,912 -0.04(-2.03%)
Oct 21, 2022 1.870 1.980 1.870 1.970 361,759 +0.11(+5.91%)
Oct 20, 2022 1.860 1.950 1.840 1.860 378,620 +0.00(+0.00%)
Oct 19, 2022 1.910 1.940 1.830 1.860 290,184 -0.08(-4.12%)
Oct 18, 2022 1.980 2.080 1.930 1.940 640,975 +0.03(+1.57%)
Oct 17, 2022 1.710 1.940 1.710 1.910 718,870 +0.23(+13.69%)
Oct 14, 2022 1.830 1.830 1.680 1.680 466,759 -0.12(-6.67%)
Oct 13, 2022 1.750 1.815 1.690 1.800 653,079 +0.01(+0.56%)
Oct 12, 2022 1.820 1.830 1.750 1.790 356,201 -0.04(-2.19%)
Oct 11, 2022 1.900 1.920 1.805 1.830 454,677 -0.10(-5.18%)
Oct 10, 2022 2.030 2.030 1.910 1.930 339,269 -0.11(-5.39%)
Oct 07, 2022 2.110 2.140 2.020 2.040 529,623 -0.10(-4.67%)
Oct 06, 2022 2.080 2.160 2.080 2.140 234,287 +0.01(+0.47%)
Oct 05, 2022 2.110 2.170 2.040 2.130 368,167 -0.06(-2.74%)
Oct 04, 2022 2.140 2.200 2.095 2.190 436,555 +0.12(+5.80%)
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.