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

Inseego Corp (NQ: INSG )

2.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 28, 2021 8.780 8.840 8.580 8.600 1,328,715 -0.07(-0.81%)
May 27, 2021 8.540 8.675 8.352 8.670 1,652,684 +0.14(+1.64%)
May 26, 2021 8.230 8.570 8.220 8.530 1,229,327 +0.36(+4.41%)
May 25, 2021 8.100 8.350 8.100 8.170 1,227,495 +0.08(+0.99%)
May 24, 2021 8.230 8.227 7.770 8.090 1,537,343 +0.02(+0.25%)
May 21, 2021 8.370 8.400 8.070 8.070 1,111,614 -0.23(-2.77%)
May 20, 2021 7.950 8.360 7.853 8.300 1,684,434 +0.41(+5.20%)
May 19, 2021 7.710 7.929 7.602 7.890 1,120,699 -0.02(-0.25%)
May 18, 2021 7.650 8.110 7.540 7.910 1,588,075 +0.33(+4.35%)
May 17, 2021 7.650 7.750 7.510 7.580 1,963,699 -0.13(-1.69%)
May 14, 2021 7.450 7.770 7.240 7.710 1,961,808 +0.25(+3.35%)
May 13, 2021 7.650 7.720 7.300 7.460 3,429,660 -0.12(-1.58%)
May 12, 2021 7.670 7.890 7.550 7.580 2,434,506 -0.27(-3.44%)
May 11, 2021 7.250 7.925 7.130 7.850 2,270,201 +0.14(+1.82%)
May 10, 2021 8.250 8.270 7.660 7.710 2,236,386 -0.61(-7.33%)
May 07, 2021 8.200 8.650 8.160 8.320 1,973,072 +0.21(+2.59%)
May 06, 2021 7.800 8.380 7.600 8.110 4,590,524 -0.04(-0.49%)
May 05, 2021 8.530 8.580 8.010 8.150 2,606,629 -0.18(-2.16%)
May 04, 2021 8.510 8.600 8.010 8.330 2,286,359 -0.29(-3.36%)
May 03, 2021 8.970 9.000 8.620 8.620 1,617,197 -0.26(-2.93%)
Apr 30, 2021 9.010 9.200 8.870 8.880 1,317,100 -0.31(-3.37%)
Apr 29, 2021 9.340 9.340 8.860 9.190 1,994,659 -0.13(-1.39%)
Apr 28, 2021 9.360 9.400 9.220 9.320 1,048,210 +0.03(+0.32%)
Apr 27, 2021 9.460 9.460 9.180 9.290 1,343,519 -0.09(-0.96%)
Apr 26, 2021 9.250 9.430 9.150 9.380 1,502,130 +0.21(+2.29%)
Apr 23, 2021 8.970 9.240 8.920 9.170 1,423,100 +0.26(+2.92%)
Apr 22, 2021 8.850 9.160 8.760 8.910 2,209,818 +0.09(+1.02%)
Apr 21, 2021 8.420 8.820 8.300 8.820 1,707,528 +0.38(+4.50%)
Apr 20, 2021 8.520 8.620 8.230 8.440 2,411,285 -0.22(-2.54%)
Apr 19, 2021 8.810 8.970 8.460 8.660 2,023,662 -0.22(-2.53%)
Apr 16, 2021 8.720 8.945 8.530 8.885 1,736,100 +0.10(+1.08%)
Apr 15, 2021 8.990 8.990 8.600 8.790 2,342,957 -0.13(-1.46%)
Apr 14, 2021 9.120 9.300 8.900 8.920 1,443,207 -0.19(-2.09%)
Apr 13, 2021 8.960 9.220 8.880 9.110 2,075,492 +0.13(+1.45%)
Apr 12, 2021 9.310 9.310 8.860 8.980 2,100,934 -0.41(-4.42%)
Apr 09, 2021 9.400 9.470 9.230 9.395 1,613,600 -0.09(-0.90%)
Apr 08, 2021 9.250 9.500 9.230 9.480 2,499,210 +0.34(+3.72%)
Apr 07, 2021 9.310 9.330 9.100 9.140 2,289,057 -0.23(-2.45%)
Apr 06, 2021 9.390 9.450 9.100 9.370 3,294,435 -0.28(-2.90%)
Apr 05, 2021 10.02 10.03 9.570 9.650 1,813,842 -0.19(-1.93%)
Apr 01, 2021 10.17 10.25 9.755 9.840 2,544,400 -0.16(-1.60%)
Mar 31, 2021 9.750 10.12 9.680 10.00 3,030,461 +0.34(+3.52%)
Mar 30, 2021 9.210 9.710 9.020 9.660 2,548,845 +0.41(+4.43%)
Mar 29, 2021 9.770 9.800 9.090 9.250 4,385,861 -0.49(-5.03%)
Mar 26, 2021 9.570 9.855 9.340 9.740 1,955,500 +0.26(+2.74%)
Mar 25, 2021 9.190 9.670 8.960 9.480 3,179,766 +0.17(+1.83%)
Mar 24, 2021 10.15 10.18 9.290 9.310 2,907,252 -0.83(-8.19%)
Mar 23, 2021 10.58 10.65 10.06 10.14 1,989,370 -0.46(-4.34%)
Mar 22, 2021 10.71 10.85 10.44 10.60 1,558,844 +0.03(+0.28%)
Mar 19, 2021 10.34 10.66 10.16 10.57 2,780,600 +0.34(+3.32%)
Mar 18, 2021 10.56 10.66 10.17 10.23 2,241,227 -0.57(-5.28%)
Mar 17, 2021 10.28 10.95 10.20 10.80 2,351,862 +0.07(+0.65%)
Mar 16, 2021 11.23 11.30 10.48 10.73 2,985,016 -0.46(-4.11%)
Mar 15, 2021 10.83 11.41 10.79 11.19 3,268,689 +0.40(+3.71%)
Mar 12, 2021 10.42 10.83 10.12 10.79 2,825,200 -0.05(-0.46%)
Mar 11, 2021 10.54 10.91 10.42 10.84 3,846,905 +0.59(+5.76%)
Mar 10, 2021 10.52 10.78 10.03 10.25 5,084,734 -0.01(-0.10%)
Mar 09, 2021 9.400 10.47 9.310 10.26 6,580,307 +1.08(+11.76%)
Mar 08, 2021 9.480 9.590 9.090 9.180 4,354,458 -0.21(-2.24%)
Mar 05, 2021 9.490 9.500 8.500 9.390 7,421,100 +0.01(+0.11%)
Mar 04, 2021 9.360 9.740 8.940 9.380 7,783,388 -0.20(-2.09%)
Mar 03, 2021 10.66 10.94 9.500 9.580 12,174,882 -1.00(-9.45%)
Mar 02, 2021 12.32 12.86 10.19 10.58 31,685,292 -4.45(-29.61%)
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.