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

Inseego Corp (NQ: INSG )

3.850 +0.320 (+9.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2022 4.150 4.560 4.560 1,098,752 +0.41(+9.88%)
Jan 28, 2022 4.020 4.160 3.930 4.150 1,097,040 +0.11(+2.72%)
Jan 27, 2022 4.310 4.365 4.030 4.040 1,138,422 -0.23(-5.39%)
Jan 26, 2022 4.480 4.550 4.245 4.270 964,378 -0.10(-2.29%)
Jan 25, 2022 4.400 4.600 4.290 4.370 1,179,441 -0.09(-2.02%)
Jan 24, 2022 4.090 4.470 3.960 4.460 1,999,353 +0.12(+2.76%)
Jan 21, 2022 4.600 4.633 4.330 4.340 1,883,689 -0.31(-6.67%)
Jan 20, 2022 4.690 4.930 4.640 4.650 1,257,439 -0.02(-0.43%)
Jan 19, 2022 4.940 4.940 4.650 4.670 878,941 -0.11(-2.30%)
Jan 18, 2022 4.850 5.040 4.770 4.780 893,846 -0.20(-4.02%)
Jan 14, 2022 4.980 0 -0.06(-1.19%)
Jan 13, 2022 5.240 5.240 5.020 5.040 799,726 -0.19(-3.63%)
Jan 12, 2022 5.480 5.560 5.230 5.230 648,908 -0.16(-2.97%)
Jan 11, 2022 5.250 5.470 5.145 5.390 1,414,364 +0.18(+3.45%)
Jan 10, 2022 5.150 5.215 4.940 5.210 1,345,118 -0.02(-0.38%)
Jan 07, 2022 5.300 5.445 5.150 5.230 1,164,705 -0.08(-1.51%)
Jan 06, 2022 5.550 5.600 5.240 5.310 1,906,912 -0.25(-4.50%)
Jan 05, 2022 5.800 5.910 5.540 5.560 1,068,990 -0.34(-5.76%)
Jan 04, 2022 5.910 6.010 5.570 5.900 1,466,918 +0.01(+0.17%)
Jan 03, 2022 5.990 6.010 5.810 5.890 1,172,360 +0.06(+1.03%)
Dec 31, 2021 5.770 5.995 5.770 5.830 1,455,063 +0.01(+0.17%)
Dec 30, 2021 5.420 5.990 5.415 5.820 2,560,842 +0.38(+6.99%)
Dec 29, 2021 5.480 5.510 5.290 5.440 2,366,409 -0.07(-1.27%)
Dec 28, 2021 5.900 5.960 5.500 5.510 2,412,602 -0.43(-7.24%)
Dec 27, 2021 6.340 6.340 5.920 5.940 1,462,206 -0.38(-6.01%)
Dec 23, 2021 6.150 6.380 6.070 6.320 1,172,887 +0.18(+2.93%)
Dec 22, 2021 6.110 6.170 5.980 6.140 1,452,907 +0.02(+0.33%)
Dec 21, 2021 5.980 6.230 5.910 6.120 1,281,078 +0.20(+3.38%)
Dec 20, 2021 6.070 6.150 5.880 5.920 1,264,686 -0.33(-5.28%)
Dec 17, 2021 6.020 6.310 5.880 6.250 3,036,645 +0.19(+3.14%)
Dec 16, 2021 6.290 6.430 6.030 6.060 1,054,114 -0.22(-3.50%)
Dec 15, 2021 6.080 6.300 5.842 6.280 1,575,004 +0.21(+3.46%)
Dec 14, 2021 6.100 6.225 5.995 6.070 1,287,831 -0.12(-1.94%)
Dec 13, 2021 6.290 6.390 6.150 6.190 973,696 -0.13(-2.06%)
Dec 10, 2021 6.490 6.630 6.290 6.320 1,042,416 -0.13(-2.02%)
Dec 09, 2021 6.550 6.730 6.430 6.450 905,740 -0.16(-2.42%)
Dec 08, 2021 6.570 6.700 6.469 6.610 1,604,687 +0.05(+0.76%)
Dec 07, 2021 6.460 6.710 6.401 6.560 1,069,424 +0.21(+3.31%)
Dec 06, 2021 6.120 6.400 5.820 6.350 1,284,079 +0.17(+2.75%)
Dec 03, 2021 6.360 6.370 6.000 6.180 1,307,172 -0.17(-2.68%)
Dec 02, 2021 6.110 6.370 6.040 6.350 1,249,369 +0.22(+3.59%)
Dec 01, 2021 6.570 6.730 6.000 6.130 1,509,805 -0.33(-5.11%)
Nov 30, 2021 6.570 6.670 6.150 6.460 1,275,777 -0.16(-2.42%)
Nov 29, 2021 6.660 6.720 6.455 6.620 990,596 -0.03(-0.45%)
Nov 26, 2021 6.600 6.880 6.520 6.650 706,469 -0.17(-2.49%)
Nov 24, 2021 6.510 6.835 6.360 6.820 964,856 +0.22(+3.33%)
Nov 23, 2021 6.710 6.800 6.430 6.600 1,242,863 -0.17(-2.51%)
Nov 22, 2021 7.190 7.230 6.760 6.770 1,429,283 -0.39(-5.45%)
Nov 19, 2021 7.300 7.525 7.070 7.160 1,505,664 -0.18(-2.45%)
Nov 18, 2021 7.800 7.350 7.292 7.340 1,550,956 -0.43(-5.53%)
Nov 17, 2021 7.250 7.780 7.195 7.770 2,541,312 +0.64(+8.98%)
Nov 16, 2021 6.840 7.170 6.690 7.130 1,431,570 +0.31(+4.55%)
Nov 15, 2021 6.860 6.925 6.765 6.820 910,032 -0.01(-0.15%)
Nov 12, 2021 6.890 7.000 6.800 6.830 964,094 -0.07(-1.01%)
Nov 11, 2021 6.860 6.950 6.782 6.900 801,549 -0.20(-2.82%)
Nov 10, 2021 6.990 7.100 979,694 +0.06(+0.85%)
Nov 09, 2021 7.260 7.310 6.980 7.040 1,005,894 -0.25(-3.43%)
Nov 08, 2021 7.040 7.338 7.020 7.290 1,180,235 +0.26(+3.70%)
Nov 05, 2021 6.860 7.360 6.720 7.030 1,706,612 +0.22(+3.23%)
Nov 04, 2021 6.820 6.990 6.600 6.810 2,144,647 -0.29(-4.08%)
Nov 03, 2021 6.750 7.140 6.738 7.100 2,239,816 +0.31(+4.57%)
Nov 02, 2021 6.660 7.090 6.660 6.790 1,639,081 +0.26(+3.98%)
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.