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

Inseego Corp (NQ: INSG )

5.030 +1.190 (+30.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 2.180 2.180 2.040 2.060 2,458,115 -0.10(-4.63%)
May 27, 2022 2.120 2.180 2.080 2.160 1,296,518 +0.08(+3.85%)
May 26, 2022 2.080 2.175 2.050 2.080 551,401 -0.01(-0.48%)
May 25, 2022 2.010 2.100 2.010 2.090 811,628 +0.05(+2.45%)
May 24, 2022 2.120 2.125 2.020 2.040 940,535 -0.12(-5.56%)
May 23, 2022 2.200 2.202 2.080 2.160 939,482 -0.05(-2.26%)
May 20, 2022 2.240 2.290 2.110 2.210 999,451 +0.02(+0.91%)
May 19, 2022 2.180 2.280 2.085 2.190 1,352,582 +0.00(+0.00%)
May 18, 2022 2.290 2.350 2.170 2.190 734,162 -0.16(-6.81%)
May 17, 2022 2.320 2.370 2.260 2.350 779,020 +0.06(+2.62%)
May 16, 2022 2.440 2.500 2.265 2.290 1,206,565 -0.14(-5.76%)
May 13, 2022 2.360 2.490 2.358 2.430 1,151,605 +0.08(+3.40%)
May 12, 2022 1.970 2.360 1.970 2.350 2,042,224 +0.34(+16.92%)
May 11, 2022 2.120 2.200 2.000 2.010 1,331,822 -0.14(-6.51%)
May 10, 2022 2.290 2.325 2.090 2.150 1,679,748 -0.09(-4.02%)
May 09, 2022 2.260 2.310 2.210 2.240 1,647,098 -0.10(-4.27%)
May 06, 2022 2.270 2.390 2.150 2.340 1,911,893 +0.03(+1.52%)
May 05, 2022 2.760 2.760 2.250 2.305 3,047,696 -0.75(-24.67%)
May 04, 2022 2.960 3.080 2.870 3.060 897,299 +0.08(+2.68%)
May 03, 2022 3.010 3.050 2.920 2.980 809,259 -0.03(-1.00%)
May 02, 2022 2.910 3.020 2.830 3.010 942,436 +0.16(+5.61%)
Apr 29, 2022 2.800 2.920 2.785 2.850 1,393,578 +0.02(+0.71%)
Apr 28, 2022 2.860 2.895 2.674 2.830 1,392,928 +0.08(+2.91%)
Apr 27, 2022 2.940 2.978 2.740 2.750 1,008,573 -0.22(-7.41%)
Apr 26, 2022 3.130 3.140 2.960 2.970 718,256 -0.20(-6.31%)
Apr 25, 2022 3.000 3.180 2.980 3.170 888,219 +0.15(+4.97%)
Apr 22, 2022 3.090 3.130 3.000 3.020 899,871 -0.09(-2.89%)
Apr 21, 2022 3.280 3.330 3.095 3.110 896,181 -0.14(-4.31%)
Apr 20, 2022 3.340 3.360 3.210 3.250 783,059 -0.06(-1.81%)
Apr 19, 2022 3.250 3.405 3.249 3.310 610,743 +0.05(+1.53%)
Apr 18, 2022 3.310 3.310 3.210 3.260 956,053 -0.04(-1.21%)
Apr 14, 2022 3.430 3.430 3.260 3.300 1,070,144 -0.15(-4.35%)
Apr 13, 2022 3.420 3.500 3.370 3.450 724,853 +0.01(+0.29%)
Apr 12, 2022 3.470 3.575 3.381 3.440 705,266 +0.03(+0.88%)
Apr 11, 2022 3.420 3.505 3.365 3.410 880,400 -0.09(-2.57%)
Apr 08, 2022 3.730 3.730 3.480 3.500 979,713 -0.17(-4.63%)
Apr 07, 2022 3.780 3.780 3.570 3.670 1,116,292 -0.11(-2.91%)
Apr 06, 2022 3.900 3.930 3.730 3.780 1,067,287 -0.16(-4.06%)
Apr 05, 2022 4.230 4.230 3.920 3.940 1,215,013 -0.21(-5.06%)
Apr 04, 2022 4.040 4.250 4.010 4.150 946,180 +0.11(+2.72%)
Apr 01, 2022 4.030 4.140 4.010 4.040 560,991 -0.01(-0.25%)
Mar 31, 2022 4.240 4.240 4.030 4.050 540,029 -0.07(-1.70%)
Mar 30, 2022 4.260 4.300 4.110 4.120 685,651 -0.14(-3.29%)
Mar 29, 2022 4.100 4.280 4.100 4.260 733,537 +0.18(+4.41%)
Mar 28, 2022 4.130 4.200 3.950 4.080 812,559 -0.07(-1.69%)
Mar 25, 2022 4.360 4.370 4.120 4.150 713,130 -0.23(-5.25%)
Mar 24, 2022 4.360 4.380 4.260 4.380 1,038,353 +0.05(+1.15%)
Mar 23, 2022 4.480 4.501 4.300 4.330 996,491 -0.16(-3.56%)
Mar 22, 2022 4.310 4.575 4.310 4.490 953,555 +0.18(+4.18%)
Mar 21, 2022 4.330 4.425 4.225 4.310 1,270,955 -0.06(-1.37%)
Mar 18, 2022 4.230 4.450 4.200 4.370 1,144,081 +0.05(+1.16%)
Mar 17, 2022 4.000 4.320 3.960 4.320 1,321,373 +0.31(+7.73%)
Mar 16, 2022 3.840 4.040 3.811 4.010 1,377,772 +0.22(+5.80%)
Mar 15, 2022 3.800 3.835 3.610 3.790 1,425,428 -0.03(-0.79%)
Mar 14, 2022 4.080 4.124 3.785 3.820 1,834,640 -0.42(-9.91%)
Mar 11, 2022 4.500 4.520 4.240 4.240 763,549 -0.28(-6.19%)
Mar 10, 2022 4.450 4.550 4.300 4.520 1,078,094 -0.11(-2.38%)
Mar 09, 2022 4.860 4.925 4.500 4.630 2,443,481 -0.16(-3.34%)
Mar 08, 2022 4.780 4.970 4.690 4.790 1,149,439 +0.00(+0.00%)
Mar 07, 2022 4.520 4.825 4.520 4.790 1,208,145 +0.24(+5.27%)
Mar 04, 2022 4.660 4.795 4.520 4.550 821,951 -0.17(-3.60%)
Mar 03, 2022 4.860 5.090 4.680 4.720 1,191,339 -0.09(-1.87%)
Mar 02, 2022 4.680 4.850 4.330 4.810 1,996,049 +0.03(+0.63%)
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.