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

Inseego Corp (NQ: INSG )

3.837 +0.307 (+8.70%)
Streaming Delayed Price Updated: 1:13 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 (%)
Oct 29, 2021 6.200 6.250 5.940 6.200 1,763,739 -0.04(-0.64%)
Oct 28, 2021 6.370 6.430 6.190 6.240 1,113,606 -0.10(-1.58%)
Oct 27, 2021 6.580 6.690 6.305 6.340 1,048,425 -0.29(-4.37%)
Oct 26, 2021 6.570 6.630 1,151,390 +0.08(+1.22%)
Oct 25, 2021 6.630 6.690 6.540 6.550 776,122 -0.05(-0.76%)
Oct 22, 2021 6.780 6.805 6.530 6.600 848,460 -0.20(-2.94%)
Oct 21, 2021 6.730 6.891 6.700 6.800 1,120,556 +0.04(+0.59%)
Oct 20, 2021 6.400 6.780 6.340 6.760 1,313,521 +0.43(+6.79%)
Oct 19, 2021 6.310 6.423 6.265 6.330 922,646 +0.07(+1.12%)
Oct 18, 2021 6.300 6.370 6.250 6.260 727,219 -0.06(-0.95%)
Oct 15, 2021 6.560 6.560 6.290 6.320 1,053,396 -0.15(-2.32%)
Oct 14, 2021 6.600 6.663 6.450 6.470 668,091 -0.06(-0.92%)
Oct 13, 2021 6.410 6.550 6.400 6.530 533,892 +0.16(+2.51%)
Oct 12, 2021 6.350 6.460 6.280 6.370 547,290 +0.04(+0.63%)
Oct 11, 2021 6.410 6.530 6.330 6.330 620,068 -0.11(-1.71%)
Oct 08, 2021 6.540 6.660 6.420 6.440 700,722 -0.10(-1.53%)
Oct 07, 2021 6.440 6.715 6.390 6.540 879,358 +0.15(+2.35%)
Oct 06, 2021 6.380 6.470 6.290 6.390 889,516 -0.10(-1.54%)
Oct 05, 2021 6.510 6.590 6.400 6.490 1,401,943 -0.03(-0.46%)
Oct 04, 2021 6.680 6.695 6.390 6.520 1,457,646 -0.23(-3.41%)
Oct 01, 2021 6.700 6.820 6.515 6.750 1,554,756 +0.09(+1.35%)
Sep 30, 2021 6.690 6.730 6.570 6.660 886,252 +0.04(+0.60%)
Sep 29, 2021 6.870 6.900 6.610 6.620 1,146,131 -0.21(-3.07%)
Sep 28, 2021 7.090 7.127 6.800 6.830 1,300,619 -0.28(-3.94%)
Sep 27, 2021 7.080 7.260 6.950 7.110 1,037,415 +0.04(+0.57%)
Sep 24, 2021 7.220 7.245 7.030 7.070 941,393 -0.24(-3.28%)
Sep 23, 2021 7.310 7.360 7.253 7.310 672,480 +0.07(+0.97%)
Sep 22, 2021 7.200 7.360 7.095 7.240 1,070,672 +0.11(+1.54%)
Sep 21, 2021 7.310 7.413 7.080 7.130 1,151,948 -0.16(-2.19%)
Sep 20, 2021 7.450 7.450 7.190 7.290 1,754,998 -0.31(-4.08%)
Sep 17, 2021 7.610 7.705 7.513 7.600 1,290,774 -0.04(-0.52%)
Sep 16, 2021 7.630 7.680 7.490 7.640 896,554 -0.05(-0.65%)
Sep 15, 2021 7.920 7.950 7.555 7.690 1,328,603 -0.24(-3.03%)
Sep 14, 2021 8.200 8.310 7.890 7.930 1,114,403 -0.29(-3.53%)
Sep 13, 2021 8.130 8.370 8.080 8.220 997,045 +0.07(+0.86%)
Sep 10, 2021 8.470 8.499 8.130 8.150 734,511 -0.31(-3.66%)
Sep 09, 2021 8.350 8.600 8.270 8.460 714,400 +0.10(+1.20%)
Sep 08, 2021 8.460 8.500 8.210 8.360 1,165,668 -0.10(-1.18%)
Sep 07, 2021 8.620 8.620 8.440 8.460 680,171 -0.12(-1.40%)
Sep 03, 2021 8.540 8.650 8.488 8.580 622,120 +0.02(+0.23%)
Sep 02, 2021 8.480 8.730 8.460 8.560 691,053 +0.13(+1.54%)
Sep 01, 2021 8.430 8.570 8.340 8.430 712,924 +0.03(+0.36%)
Aug 31, 2021 8.410 8.540 8.320 8.400 694,846 +0.00(+0.00%)
Aug 30, 2021 8.340 8.405 8.128 8.400 827,255 +0.02(+0.24%)
Aug 27, 2021 8.230 8.475 8.190 8.380 826,342 +0.21(+2.57%)
Aug 26, 2021 8.300 8.380 8.080 8.170 703,186 -0.15(-1.80%)
Aug 25, 2021 8.350 8.470 8.300 8.320 674,751 -0.10(-1.19%)
Aug 24, 2021 8.430 8.500 8.300 8.420 735,502 +0.01(+0.12%)
Aug 23, 2021 8.150 8.460 8.126 8.410 747,556 +0.27(+3.32%)
Aug 20, 2021 7.890 8.220 7.870 8.140 883,563 +0.25(+3.17%)
Aug 19, 2021 7.920 8.040 7.850 7.890 1,099,939 -0.13(-1.62%)
Aug 18, 2021 8.030 8.200 7.884 8.020 772,929 -0.01(-0.12%)
Aug 17, 2021 8.030 8.200 7.960 8.030 1,220,831 -0.13(-1.59%)
Aug 16, 2021 8.540 8.540 8.135 8.160 1,096,298 -0.46(-5.34%)
Aug 13, 2021 8.950 8.950 8.580 8.620 790,795 -0.32(-3.58%)
Aug 12, 2021 8.650 8.980 8.590 8.940 1,023,801 +0.30(+3.47%)
Aug 11, 2021 8.850 8.850 8.549 8.640 975,965 -0.21(-2.37%)
Aug 10, 2021 9.070 9.140 8.740 8.850 1,078,026 -0.23(-2.53%)
Aug 09, 2021 9.160 9.250 9.060 9.080 754,326 -0.08(-0.87%)
Aug 06, 2021 9.160 9.610 9.140 9.160 1,167,857 -0.08(-0.87%)
Aug 05, 2021 8.570 9.440 8.450 9.240 2,319,011 +0.66(+7.69%)
Aug 04, 2021 8.440 8.635 8.200 8.580 2,114,908 +0.05(+0.59%)
Aug 03, 2021 8.700 8.780 8.340 8.530 1,176,485 -0.12(-1.39%)
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.