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

Inseego Corp (NQ: INSG )

17.69 -0.42 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 97.50 101.20 96.80 100.00 303,046 +3.40(+3.52%)
Mar 30, 2021 92.10 97.10 90.20 96.60 254,884 +4.10(+4.43%)
Mar 29, 2021 97.70 98.00 90.90 92.50 438,586 -4.90(-5.03%)
Mar 26, 2021 95.70 98.55 93.40 97.40 195,550 +2.60(+2.74%)
Mar 25, 2021 91.90 96.70 89.60 94.80 317,976 +1.70(+1.83%)
Mar 24, 2021 101.50 101.80 92.90 93.10 290,725 -8.30(-8.19%)
Mar 23, 2021 105.80 106.50 100.60 101.40 198,937 -4.60(-4.34%)
Mar 22, 2021 107.10 108.50 104.40 106.00 155,884 +0.30(+0.28%)
Mar 19, 2021 103.40 106.59 101.60 105.70 278,060 +3.40(+3.32%)
Mar 18, 2021 105.60 106.60 101.70 102.30 224,122 -5.70(-5.28%)
Mar 17, 2021 102.80 109.50 102.00 108.00 235,186 +0.70(+0.65%)
Mar 16, 2021 112.30 113.00 104.80 107.30 298,501 -4.60(-4.11%)
Mar 15, 2021 108.30 114.10 107.90 111.90 326,868 +4.00(+3.71%)
Mar 12, 2021 104.20 108.30 101.20 107.90 282,520 -0.50(-0.46%)
Mar 11, 2021 105.40 109.10 104.20 108.40 384,690 +5.90(+5.76%)
Mar 10, 2021 105.20 107.80 100.25 102.50 508,473 -0.10(-0.10%)
Mar 09, 2021 94.00 104.70 93.10 102.60 658,030 +10.80(+11.76%)
Mar 08, 2021 94.80 95.90 90.90 91.80 435,445 -2.10(-2.24%)
Mar 05, 2021 94.90 95.00 85.00 93.90 742,110 +0.10(+0.11%)
Mar 04, 2021 93.60 97.40 89.40 93.80 778,338 -2.00(-2.09%)
Mar 03, 2021 106.60 109.40 95.00 95.80 1,217,488 -10.00(-9.45%)
Mar 02, 2021 123.20 128.60 101.90 105.80 3,168,529 -44.50(-29.61%)
Mar 01, 2021 149.60 152.90 145.20 150.30 352,797 +4.40(+3.02%)
Feb 26, 2021 149.50 150.85 139.30 145.90 265,610 -0.60(-0.41%)
Feb 25, 2021 158.60 161.80 146.00 146.50 315,034 -10.70(-6.81%)
Feb 24, 2021 156.00 158.30 149.70 157.20 224,017 +1.10(+0.70%)
Feb 23, 2021 154.00 159.40 143.00 156.10 423,538 -9.20(-5.57%)
Feb 22, 2021 170.00 172.40 163.40 165.30 239,160 -6.90(-4.01%)
Feb 19, 2021 170.00 174.60 166.50 172.20 277,640 +6.80(+4.11%)
Feb 18, 2021 168.60 173.20 162.80 165.40 322,965 -8.50(-4.89%)
Feb 17, 2021 176.40 177.60 166.60 173.90 323,857 -1.10(-0.63%)
Feb 16, 2021 183.20 186.40 171.10 175.00 354,183 -7.10(-3.90%)
Feb 12, 2021 182.00 186.70 177.40 182.10 187,580 -3.00(-1.62%)
Feb 11, 2021 197.10 197.10 179.00 185.10 488,642 -12.40(-6.28%)
Feb 10, 2021 197.30 217.10 193.20 197.50 491,179 +1.20(+0.61%)
Feb 09, 2021 195.70 199.30 191.40 196.30 171,076 +0.00(+0.00%)
Feb 08, 2021 200.00 203.50 194.50 196.30 200,707 -1.70(-0.86%)
Feb 05, 2021 199.10 201.20 192.10 198.00 190,040 +1.50(+0.76%)
Feb 04, 2021 192.10 198.60 189.60 196.50 259,551 +7.00(+3.69%)
Feb 03, 2021 187.70 189.70 178.10 189.50 313,681 +7.10(+3.89%)
Feb 02, 2021 192.50 193.60 181.60 182.40 300,480 -8.30(-4.35%)
Feb 01, 2021 187.40 194.90 180.10 190.70 229,980 +7.10(+3.87%)
Jan 29, 2021 190.50 202.59 182.50 183.60 356,430 -8.80(-4.57%)
Jan 28, 2021 194.60 204.10 187.60 192.40 333,374 -2.70(-1.38%)
Jan 27, 2021 191.80 212.20 188.00 195.10 523,338 -2.90(-1.46%)
Jan 26, 2021 206.10 214.30 197.70 198.00 491,446 -8.80(-4.26%)
Jan 25, 2021 196.00 219.30 195.80 206.80 639,551 +13.30(+6.87%)
Jan 22, 2021 182.80 194.50 182.20 193.50 332,560 +6.30(+3.37%)
Jan 21, 2021 180.60 189.50 174.10 187.20 402,551 +7.70(+4.29%)
Jan 20, 2021 180.40 194.90 175.50 179.50 902,177 +5.10(+2.92%)
Jan 19, 2021 146.50 179.00 145.50 174.40 1,281,741 +33.20(+23.51%)
Jan 15, 2021 145.50 147.90 140.50 141.20 258,080 -4.40(-3.02%)
Jan 14, 2021 142.00 153.40 141.80 145.60 425,077 +4.30(+3.04%)
Jan 13, 2021 144.80 146.30 139.80 141.30 215,143 -3.50(-2.42%)
Jan 12, 2021 143.70 145.50 138.40 144.80 328,472 +1.30(+0.91%)
Jan 11, 2021 145.70 149.80 142.30 143.50 358,234 -7.40(-4.90%)
Jan 08, 2021 146.10 156.50 142.10 150.90 624,310 +11.20(+8.02%)
Jan 07, 2021 140.40 143.10 137.10 139.70 251,268 +2.10(+1.53%)
Jan 06, 2021 141.60 142.90 135.80 137.60 350,710 -4.90(-3.44%)
Jan 05, 2021 145.00 147.60 141.70 142.50 295,268 -4.00(-2.73%)
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.