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

Inseego Corp (NQ: INSG )

3.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2018 3.500 3.550 3.410 3.530 242,733 +0.08(+2.32%)
Oct 30, 2018 3.430 3.470 3.350 3.450 115,962 +0.04(+1.17%)
Oct 29, 2018 3.470 3.480 3.320 3.410 243,211 -0.03(-0.87%)
Oct 26, 2018 3.470 3.690 3.300 3.440 512,000 -0.11(-3.10%)
Oct 25, 2018 3.450 3.590 3.440 3.550 293,685 +0.14(+4.11%)
Oct 24, 2018 3.570 3.590 3.360 3.410 319,382 -0.07(-2.01%)
Oct 23, 2018 3.460 3.520 3.340 3.480 260,245 -0.02(-0.57%)
Oct 22, 2018 3.540 3.560 3.450 3.500 302,967 -0.04(-1.13%)
Oct 19, 2018 3.650 3.670 3.440 3.540 327,200 -0.08(-2.21%)
Oct 18, 2018 3.800 3.818 3.580 3.620 445,375 -0.19(-4.99%)
Oct 17, 2018 3.750 3.830 3.640 3.810 268,603 +0.06(+1.60%)
Oct 16, 2018 3.600 3.790 3.580 3.750 251,284 +0.18(+5.04%)
Oct 15, 2018 3.520 3.640 3.520 3.570 228,367 +0.02(+0.56%)
Oct 12, 2018 3.590 3.760 3.480 3.550 452,400 +0.18(+5.34%)
Oct 11, 2018 3.250 3.480 3.230 3.370 681,190 +0.08(+2.43%)
Oct 10, 2018 3.530 3.530 3.280 3.290 793,021 -0.23(-6.53%)
Oct 09, 2018 3.520 3.600 3.510 3.520 237,750 -0.01(-0.28%)
Oct 08, 2018 3.680 3.687 3.420 3.530 512,524 -0.14(-3.81%)
Oct 05, 2018 3.770 3.770 3.510 3.670 430,500 -0.13(-3.42%)
Oct 04, 2018 3.880 3.880 3.420 3.800 1,032,930 -0.08(-2.06%)
Oct 03, 2018 3.930 3.940 3.840 3.880 366,853 -0.02(-0.51%)
Oct 02, 2018 4.010 4.050 3.820 3.900 336,937 -0.06(-1.52%)
Oct 01, 2018 3.870 3.990 3.750 3.960 720,948 +0.11(+2.86%)
Sep 28, 2018 3.940 4.020 3.800 3.850 354,900 -0.13(-3.27%)
Sep 27, 2018 3.850 4.020 3.600 3.980 1,270,714 +0.11(+2.84%)
Sep 26, 2018 3.970 3.970 3.800 3.870 452,364 -0.10(-2.52%)
Sep 25, 2018 4.020 4.170 3.935 3.970 644,300 -0.04(-1.00%)
Sep 24, 2018 4.050 4.160 4.000 4.010 863,481 -0.08(-1.96%)
Sep 21, 2018 3.940 4.090 3.910 4.090 876,100 +0.13(+3.28%)
Sep 20, 2018 4.000 4.070 3.950 3.960 509,604 +0.00(+0.00%)
Sep 19, 2018 4.020 4.130 3.928 3.960 680,939 -0.09(-2.22%)
Sep 18, 2018 4.350 4.350 3.650 4.050 2,661,349 -0.30(-6.90%)
Sep 17, 2018 4.350 4.490 4.230 4.350 1,842,153 +0.13(+3.08%)
Sep 14, 2018 4.290 4.430 4.030 4.220 1,377,000 +0.00(+0.00%)
Sep 13, 2018 4.010 4.370 3.950 4.220 1,532,827 +0.19(+4.71%)
Sep 12, 2018 3.980 4.140 3.860 4.030 1,492,885 +0.07(+1.77%)
Sep 11, 2018 3.850 3.960 3.730 3.960 820,004 +0.10(+2.59%)
Sep 10, 2018 3.860 4.020 3.760 3.860 1,490,423 +0.06(+1.58%)
Sep 07, 2018 3.800 4.030 3.700 3.800 2,282,500 +0.12(+3.26%)
Sep 06, 2018 3.600 4.020 3.510 3.680 6,502,141 +0.40(+12.20%)
Sep 05, 2018 3.140 3.300 3.080 3.280 617,099 +0.14(+4.46%)
Sep 04, 2018 3.140 3.290 3.080 3.140 776,631 +0.01(+0.32%)
Aug 31, 2018 3.130 3.130 3.130 0 -0.09(-2.80%)
Aug 30, 2018 3.270 3.350 3.190 3.220 666,867 -0.09(-2.72%)
Aug 29, 2018 3.150 3.390 3.150 3.310 821,073 +0.12(+3.76%)
Aug 28, 2018 3.210 3.280 3.131 3.190 821,457 -0.05(-1.54%)
Aug 27, 2018 3.090 3.320 3.060 3.240 1,010,559 +0.18(+5.88%)
Aug 24, 2018 3.100 3.160 2.970 3.060 869,000 -0.03(-0.97%)
Aug 23, 2018 3.000 3.330 3.000 3.090 1,815,819 +0.18(+6.19%)
Aug 22, 2018 2.610 2.940 2.570 2.910 926,103 +0.29(+11.07%)
Aug 21, 2018 2.680 2.800 2.620 2.620 716,748 -0.05(-1.87%)
Aug 20, 2018 2.530 2.800 2.480 2.670 1,122,383 +0.15(+5.95%)
Aug 17, 2018 2.560 2.750 2.510 2.520 754,900 -0.07(-2.70%)
Aug 16, 2018 2.350 2.610 2.330 2.590 1,010,274 +0.22(+9.28%)
Aug 15, 2018 2.480 2.490 2.270 2.370 613,526 -0.12(-4.82%)
Aug 14, 2018 2.590 2.640 2.420 2.490 609,991 -0.11(-4.23%)
Aug 13, 2018 2.650 2.760 2.560 2.600 949,161 -0.16(-5.80%)
Aug 10, 2018 2.390 2.780 2.340 2.760 681,800 +0.34(+14.05%)
Aug 09, 2018 2.140 2.579 2.080 2.420 876,293 +0.28(+13.08%)
Aug 08, 2018 2.150 2.270 1.910 2.140 549,977 +0.09(+4.39%)
Aug 07, 2018 1.940 2.050 1.940 2.050 167,503 +0.10(+5.13%)
Aug 06, 2018 1.950 1.970 1.930 1.950 80,097 +0.01(+0.52%)
Aug 03, 2018 1.910 1.980 1.900 1.940 107,000 +0.04(+2.11%)
Aug 02, 2018 1.880 1.900 1.860 1.900 75,553 -0.00(-0.01%)
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.