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

Inseego Corp (NQ: INSG )

3.850 +0.320 (+9.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 1.260 1.260 1.170 1.180 198,415 -0.08(-6.35%)
Jul 28, 2017 1.290 1.320 1.250 1.260 78,986 -0.02(-1.56%)
Jul 27, 2017 1.340 1.340 1.254 1.280 180,216 -0.05(-3.76%)
Jul 26, 2017 1.390 1.400 1.320 1.330 144,193 -0.07(-5.00%)
Jul 25, 2017 1.410 1.430 1.390 1.400 162,910 -0.02(-1.41%)
Jul 24, 2017 1.440 1.440 1.350 1.420 257,810 -0.03(-2.07%)
Jul 21, 2017 1.430 1.510 1.410 1.450 283,126 +0.03(+2.11%)
Jul 20, 2017 1.370 1.460 1.350 1.420 481,770 +0.06(+4.41%)
Jul 19, 2017 1.280 1.440 1.260 1.360 421,941 +0.08(+6.25%)
Jul 18, 2017 1.220 1.290 1.210 1.280 188,526 +0.05(+4.07%)
Jul 17, 2017 1.250 1.250 1.210 1.230 72,560 -0.02(-1.60%)
Jul 14, 2017 1.270 1.300 1.240 1.250 193,868 -0.08(-6.02%)
Jul 13, 2017 1.370 1.400 1.300 1.330 74,720 -0.03(-2.21%)
Jul 12, 2017 1.370 1.425 1.310 1.360 125,734 +0.00(+0.00%)
Jul 11, 2017 1.400 1.440 1.340 1.360 258,347 -0.04(-2.86%)
Jul 10, 2017 1.410 1.440 1.360 1.400 220,322 -0.01(-0.71%)
Jul 07, 2017 1.370 1.540 1.342 1.410 473,654 +0.06(+4.44%)
Jul 06, 2017 1.200 1.390 1.199 1.350 422,170 +0.14(+11.57%)
Jul 05, 2017 1.250 1.290 1.200 1.210 44,712 -0.05(-3.97%)
Jul 03, 2017 1.270 1.290 1.230 1.260 25,748 +0.01(+0.80%)
Jun 30, 2017 1.180 1.300 1.140 1.250 162,688 +0.07(+5.93%)
Jun 29, 2017 1.200 1.210 1.130 1.180 157,561 -0.02(-1.67%)
Jun 28, 2017 1.290 1.290 1.190 1.200 117,512 -0.08(-6.25%)
Jun 27, 2017 1.310 1.320 1.260 1.280 147,850 -0.03(-2.29%)
Jun 26, 2017 1.220 1.330 1.200 1.310 274,615 +0.10(+8.26%)
Jun 23, 2017 1.220 1.230 1.200 1.210 120,695 -0.01(-0.82%)
Jun 22, 2017 1.190 1.390 1.190 1.220 466,422 +0.03(+2.52%)
Jun 21, 2017 1.130 1.200 1.120 1.190 284,808 +0.06(+5.78%)
Jun 20, 2017 1.160 1.160 1.050 1.125 269,699 -0.04(-3.85%)
Jun 19, 2017 1.080 1.190 1.050 1.170 787,648 +0.11(+10.38%)
Jun 16, 2017 0.9700 1.200 0.9699 1.060 979,900 +0.11(+11.59%)
Jun 15, 2017 0.9500 0.9762 0.8700 0.9499 675,921 +0.01(+0.82%)
Jun 14, 2017 0.9600 0.9798 0.9310 0.9422 194,238 -0.05(-5.43%)
Jun 13, 2017 0.9800 1.010 0.9510 0.9963 166,455 +0.02(+1.66%)
Jun 12, 2017 1.000 1.060 0.9700 0.9800 197,166 -0.04(-3.92%)
Jun 09, 2017 1.110 1.120 0.9900 1.020 399,602 -0.11(-9.73%)
Jun 08, 2017 1.250 1.290 1.060 1.130 1,136,905 +0.15(+15.31%)
Jun 07, 2017 0.9400 1.010 0.9400 0.9800 140,919 +0.04(+4.26%)
Jun 06, 2017 0.9829 1.028 0.9030 0.9400 240,179 -0.05(-5.05%)
Jun 05, 2017 1.080 1.100 0.9900 0.9900 256,265 -0.08(-7.48%)
Jun 02, 2017 1.050 1.120 1.050 1.070 93,610 +0.01(+0.94%)
Jun 01, 2017 1.020 1.080 1.000 1.060 163,701 +0.04(+3.92%)
May 31, 2017 1.040 1.050 1.020 1.020 118,760 -0.01(-1.45%)
May 30, 2017 1.000 1.040 0.9998 1.035 184,242 +0.04(+4.33%)
May 26, 2017 1.050 1.050 0.9809 0.9920 296,907 -0.07(-6.42%)
May 25, 2017 1.080 1.090 1.030 1.060 208,285 -0.03(-2.75%)
May 24, 2017 1.170 1.180 1.030 1.090 698,231 -0.07(-6.03%)
May 23, 2017 1.160 1.202 1.110 1.160 157,708 -0.01(-0.85%)
May 22, 2017 1.140 1.190 1.110 1.170 178,701 +0.03(+2.63%)
May 19, 2017 1.020 1.470 1.020 1.140 1,364,408 +0.11(+10.68%)
May 18, 2017 1.050 1.080 1.020 1.030 211,763 -0.04(-3.74%)
May 17, 2017 1.090 1.110 0.9501 1.070 324,663 -0.03(-2.73%)
May 16, 2017 1.220 1.220 1.010 1.100 572,398 -0.13(-10.57%)
May 15, 2017 1.330 1.330 1.190 1.230 372,303 -0.07(-5.38%)
May 12, 2017 1.400 1.400 1.250 1.300 411,204 -0.11(-7.80%)
May 11, 2017 1.800 1.800 1.400 1.410 701,324 -0.42(-22.95%)
May 10, 2017 1.850 1.910 1.810 1.830 59,653 -0.01(-0.54%)
May 09, 2017 1.850 1.955 1.830 1.840 146,655 +0.01(+0.55%)
May 08, 2017 1.810 1.850 1.810 1.830 35,307 +0.03(+1.67%)
May 05, 2017 1.840 1.870 1.780 1.800 102,149 +0.01(+0.56%)
May 04, 2017 2.010 2.020 1.780 1.790 119,857 -0.20(-10.05%)
May 03, 2017 2.070 2.110 1.980 1.990 121,702 -0.12(-5.69%)
May 02, 2017 2.097 2.110 2.070 2.110 115,135 +0.01(+0.48%)
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.