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

Inseego Corp (NQ: INSG )

3.650 -0.360 (-8.98%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
Nov 29, 2019 6.080 6.520 5.860 6.350 2,248,000 +0.28(+4.61%)
Nov 27, 2019 5.790 6.240 5.730 6.070 3,850,400 +0.34(+5.93%)
Nov 26, 2019 5.700 5.850 5.450 5.730 2,391,848 +0.19(+3.43%)
Nov 25, 2019 5.160 5.570 5.100 5.540 1,619,408 +0.49(+9.70%)
Nov 22, 2019 5.000 5.120 4.840 5.050 797,600 +0.08(+1.61%)
Nov 21, 2019 5.160 5.180 4.830 4.970 1,259,185 -0.09(-1.78%)
Nov 20, 2019 5.090 5.290 5.010 5.060 1,663,660 +0.03(+0.60%)
Nov 19, 2019 4.910 5.130 4.850 5.030 1,139,526 +0.12(+2.44%)
Nov 18, 2019 4.750 4.940 4.720 4.910 784,266 +0.18(+3.81%)
Nov 15, 2019 4.600 4.820 4.550 4.730 1,324,300 +0.16(+3.50%)
Nov 14, 2019 4.510 4.650 4.510 4.570 668,750 -0.01(-0.22%)
Nov 13, 2019 4.570 4.650 4.540 4.580 780,375 -0.07(-1.51%)
Nov 12, 2019 4.690 4.700 4.500 4.650 1,153,184 +0.01(+0.22%)
Nov 11, 2019 4.770 4.770 4.500 4.640 1,071,888 -0.09(-1.90%)
Nov 08, 2019 4.690 4.800 4.510 4.730 1,561,900 -0.03(-0.63%)
Nov 07, 2019 5.030 5.040 4.500 4.760 3,547,764 -0.55(-10.36%)
Nov 06, 2019 5.400 5.440 5.240 5.310 1,369,645 -0.08(-1.48%)
Nov 05, 2019 5.620 5.680 5.340 5.390 1,271,488 -0.18(-3.23%)
Nov 04, 2019 5.650 5.820 5.530 5.570 1,565,387 +0.01(+0.18%)
Nov 01, 2019 5.750 5.845 5.530 5.560 1,107,200 -0.17(-2.97%)
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%)
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.