Inseego Corp (NQ: INSG )

19.35 USD +0.63 (+3.37%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 18.28 19.45 18.22 19.35 3,325,600 +0.63(+3.37%)
Jan 21, 2021 18.06 18.95 17.41 18.72 4,025,516 +0.77(+4.29%)
Jan 20, 2021 18.04 19.49 17.55 17.95 9,021,773 +0.51(+2.92%)
Jan 19, 2021 14.65 17.90 14.55 17.44 12,816,253 +3.32(+23.51%)
Jan 15, 2021 14.55 14.79 14.05 14.12 2,580,800 -0.44(-3.02%)
Jan 14, 2021 14.20 15.34 14.18 14.56 4,250,773 +0.43(+3.04%)
Jan 13, 2021 14.48 14.63 13.98 14.13 2,151,432 -0.35(-2.42%)
Jan 12, 2021 14.37 14.55 13.84 14.48 3,284,723 +0.13(+0.91%)
Jan 11, 2021 14.57 14.98 14.23 14.35 3,582,340 -0.74(-4.90%)
Jan 08, 2021 14.61 15.65 14.21 15.09 6,243,100 +1.12(+8.02%)
Jan 07, 2021 14.04 14.31 13.71 13.97 2,512,684 +0.21(+1.53%)
Jan 06, 2021 14.16 14.29 13.58 13.76 3,507,209 -0.49(-3.44%)
Jan 05, 2021 14.50 14.76 14.17 14.25 2,952,751 -0.40(-2.73%)
Jan 04, 2021 15.25 15.67 14.41 14.65 3,387,357 -0.82(-5.30%)
Dec 31, 2020 15.47 15.47 15.47 1,720,173 -0.30(-1.90%)
Dec 30, 2020 15.65 16.02 15.53 15.77 1,720,173 +0.18(+1.15%)
Dec 29, 2020 16.10 16.46 15.08 15.59 3,444,668 -0.69(-4.24%)
Dec 28, 2020 17.06 17.38 16.15 16.28 3,629,014 -0.53(-3.15%)
Dec 24, 2020 16.95 17.06 16.12 16.81 2,301,500 +0.05(+0.30%)
Dec 23, 2020 17.21 17.34 16.05 16.76 6,675,376 -0.99(-5.58%)
Dec 22, 2020 14.72 17.96 14.71 17.75 12,568,955 +3.33(+23.09%)
Dec 21, 2020 14.31 14.90 14.12 14.42 3,592,509 +0.02(+0.14%)
Dec 18, 2020 14.18 14.68 14.00 14.40 4,391,600 +0.34(+2.42%)
Dec 17, 2020 14.69 14.98 13.93 14.06 4,744,390 -0.53(-3.63%)
Dec 16, 2020 14.66 14.72 13.80 14.59 6,050,417 -0.25(-1.68%)
Dec 15, 2020 15.01 15.26 14.20 14.84 7,109,246 -0.32(-2.11%)
Dec 14, 2020 16.24 16.50 15.00 15.16 19,812,087 +1.40(+10.21%)
Dec 11, 2020 12.87 15.05 12.82 13.76 16,657,200 +1.50(+12.19%)
Dec 10, 2020 11.52 12.52 11.30 12.26 5,721,003 +1.02(+9.07%)
Dec 09, 2020 11.75 11.95 10.98 11.24 2,887,204 -0.41(-3.52%)
Dec 08, 2020 11.20 11.73 11.01 11.65 2,235,848 +0.58(+5.24%)
Dec 07, 2020 10.96 11.42 10.77 11.07 2,088,483 +0.39(+3.65%)
Dec 04, 2020 10.92 10.96 10.48 10.68 1,784,100 -0.18(-1.66%)
Dec 03, 2020 11.02 11.39 10.79 10.86 2,841,914 +0.02(+0.18%)
Dec 02, 2020 10.05 11.07 9.750 10.84 3,546,073 +0.72(+7.11%)
Dec 01, 2020 10.00 10.44 9.940 10.12 2,625,983 +0.19(+1.91%)
Nov 30, 2020 9.710 9.930 9.430 9.930 2,411,463 +0.37(+3.87%)
Nov 27, 2020 9.440 9.720 9.410 9.560 1,208,500 +0.20(+2.14%)
Nov 25, 2020 9.150 9.426 9.150 9.360 1,511,800 +0.17(+1.85%)
Nov 24, 2020 9.200 9.280 8.910 9.190 2,674,250 +0.07(+0.77%)
Nov 23, 2020 9.410 9.480 9.060 9.120 2,125,003 -0.29(-3.08%)
Nov 20, 2020 9.430 9.520 9.340 9.410 1,077,000 -0.08(-0.84%)
Nov 19, 2020 9.400 9.510 9.270 9.490 1,268,963 +0.15(+1.61%)
Nov 18, 2020 9.570 9.600 9.260 9.340 1,661,166 -0.17(-1.79%)
Nov 17, 2020 9.700 9.840 9.370 9.510 1,582,335 -0.22(-2.26%)
Nov 16, 2020 9.450 9.960 9.200 9.730 2,824,133 +0.41(+4.40%)
Nov 13, 2020 9.350 9.490 9.174 9.320 1,431,300 -0.05(-0.53%)
Nov 12, 2020 9.040 9.690 8.930 9.370 2,234,389 +0.20(+2.18%)
Nov 11, 2020 8.580 9.180 8.500 9.170 2,225,963 +0.72(+8.52%)
Nov 10, 2020 8.810 8.880 8.270 8.450 2,594,268 -0.30(-3.43%)
Nov 09, 2020 9.550 9.660 8.570 8.750 4,331,542 -0.64(-6.82%)
Nov 06, 2020 10.55 10.55 9.050 9.390 5,111,300 -0.01(-0.11%)
Nov 05, 2020 9.070 9.500 8.960 9.400 3,831,550 +0.52(+5.86%)
Nov 04, 2020 9.100 9.310 8.760 8.880 1,746,545 -0.11(-1.22%)
Nov 03, 2020 8.540 9.090 8.490 8.990 2,027,232 +0.61(+7.28%)
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.