Inseego Corp. - Common Stock (INSG)

6.3600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 30th, 6:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inseego Corp. - Common Stock (INSG)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/20266.866.866.226.36337,8306.36
7/28/20266.896.896.516.82338,0156.82
7/27/20266.767.096.667.02358,6267.02
7/24/20267.087.126.606.66280,7956.66
7/23/20267.317.477.057.08278,5637.08
7/22/20267.507.877.317.44265,6477.44
7/21/20267.597.767.517.60258,2857.60
7/20/20267.527.747.407.50216,3717.50
7/17/20267.357.817.327.49200,2587.49
7/16/20267.747.837.427.58265,5587.58
7/15/20268.028.227.627.86292,8867.86
7/14/20268.428.427.938.01197,3438.01
7/13/20268.708.778.298.32216,9078.32
7/10/20268.508.908.288.76231,0768.76
7/09/20268.328.618.328.60143,6808.60
7/08/20268.048.368.008.26232,9518.26
7/07/20268.458.507.998.18303,0898.18
7/06/20268.948.948.358.57297,5198.57
7/02/20269.969.968.688.87430,4098.87
7/01/202610.1510.639.779.83249,8929.83
6/30/20269.9210.359.8810.33258,06210.33
6/29/20269.8810.009.539.91178,2079.91
6/26/20269.7110.029.559.79440,3439.79
6/25/202610.0810.129.649.95232,0469.95
6/24/202610.2810.289.909.93176,5869.93
6/23/202610.0010.309.9510.25100,13810.25
6/22/202610.3110.4710.1210.32155,44210.32
6/18/202610.4310.459.9010.31297,51710.31
6/17/202610.7010.7310.1010.12239,68710.12
6/16/202611.3311.4210.5910.65202,33110.65
6/15/202611.4712.0411.3111.38241,34511.38
6/12/202610.6711.1810.5911.09230,11911.09
6/11/202610.5410.7510.2410.66228,71910.66
6/10/202610.2410.9310.2310.37311,95310.37
6/09/202611.4711.479.8010.45584,10710.45
6/08/202611.4911.6010.6211.28831,97811.28
6/05/202613.9013.9711.4111.42672,75711.42
6/04/202613.5614.4813.5514.01353,96414.01
6/03/202614.4514.4512.8213.82605,83213.82
6/02/202613.6514.7713.4514.54439,98314.54
6/01/202612.8814.2612.6413.75624,12613.75
5/29/202613.3014.4113.0013.12814,17213.12
5/28/202612.1613.5412.0713.15685,38613.15
5/27/202612.5512.5511.6012.22464,71112.22
5/26/202612.7112.8412.0012.55456,54812.55
5/22/202612.1012.5411.8812.49411,55512.49
5/21/202612.1012.3311.8112.10337,58412.10
5/20/202612.6612.7212.1212.16225,75312.16
5/19/202612.7813.1312.2712.66257,14412.66
5/18/202613.6814.1112.7113.03342,61513.03
5/15/202613.8314.3813.6613.67263,30813.67
5/14/202615.5015.5013.9214.08349,45814.08
5/13/202614.7415.2014.1615.06318,11815.06
5/12/202615.4015.6914.3914.71365,03114.71
5/11/202616.0916.4815.3015.76339,87715.76
5/08/202616.3616.7714.9216.08728,43016.08
5/07/202619.1719.2018.0018.80334,66118.80
5/06/202618.3919.1418.0119.02216,86219.02
5/05/202619.6019.6017.7718.05331,81718.05
5/04/202621.4021.9019.3419.60649,81119.60
5/01/202618.3620.6318.0720.29510,03320.29
4/30/202617.2920.2017.2118.23693,45218.23