Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,457.41 +15.69 (+0.07%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Inseego Corp. (INSG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.2100 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 545,100 |
| 02 Feb 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 884,700 |
| 01 Feb 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 560,500 |
| 31 Jan 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 397,100 |
| 30 Jan 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 695,600 |
| 27 Jan 2023 | 1.1200 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 817,500 |
| 26 Jan 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 548,000 |
| 25 Jan 2023 | 1.0400 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 494,200 |
| 24 Jan 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 463,300 |
| 23 Jan 2023 | 0.9700 | 1.0500 | 0.9500 | 1.0300 | 1.0300 | 815,600 |
| 20 Jan 2023 | 0.9800 | 1.0500 | 0.9200 | 0.9700 | 0.9700 | 1,678,800 |
| 19 Jan 2023 | 1.1100 | 1.1100 | 0.9600 | 0.9600 | 0.9600 | 1,010,200 |
| 18 Jan 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 706,800 |
| 17 Jan 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 610,900 |
| 13 Jan 2023 | 1.1600 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 1,050,300 |
| 12 Jan 2023 | 1.1000 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 984,300 |
| 11 Jan 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 1,008,900 |
| 10 Jan 2023 | 1.0000 | 1.1400 | 0.9600 | 1.0100 | 1.0100 | 906,400 |
| 09 Jan 2023 | 0.9500 | 1.1000 | 0.9400 | 1.0100 | 1.0100 | 1,315,500 |
| 06 Jan 2023 | 0.8700 | 0.9200 | 0.8200 | 0.8900 | 0.8900 | 541,800 |
| 05 Jan 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 471,300 |
| 04 Jan 2023 | 0.8900 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 794,500 |
| 03 Jan 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 674,100 |
| 30 Dec 2022 | 0.8200 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 843,800 |
| 29 Dec 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 1,468,000 |
| 28 Dec 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 746,700 |
| 27 Dec 2022 | 0.8000 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 977,400 |
| 23 Dec 2022 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 444,300 |
| 22 Dec 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 682,600 |
| 21 Dec 2022 | 0.7800 | 0.8700 | 0.7700 | 0.8600 | 0.8600 | 1,180,700 |
| 20 Dec 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 1,038,900 |
| 19 Dec 2022 | 0.9200 | 0.9500 | 0.8300 | 0.8500 | 0.8500 | 939,600 |
| 16 Dec 2022 | 0.9700 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 3,883,000 |
| 15 Dec 2022 | 1.0300 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 1,456,200 |
| 14 Dec 2022 | 1.1100 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 878,200 |
| 13 Dec 2022 | 1.1300 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 944,700 |
| 12 Dec 2022 | 1.2000 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 932,000 |
| 09 Dec 2022 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 284,900 |
| 08 Dec 2022 | 1.2500 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 457,700 |
| 07 Dec 2022 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 399,700 |
| 06 Dec 2022 | 1.3500 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 570,000 |
| 05 Dec 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 643,500 |
| 02 Dec 2022 | 1.2800 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 434,600 |
| 01 Dec 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 715,600 |
| 30 Nov 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 1,961,300 |
| 29 Nov 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 251,200 |
| 28 Nov 2022 | 1.3300 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 398,200 |
| 25 Nov 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 124,000 |
| 23 Nov 2022 | 1.3000 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 236,500 |
| 22 Nov 2022 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 346,500 |
| 21 Nov 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 465,500 |
| 18 Nov 2022 | 1.4000 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 477,600 |
| 17 Nov 2022 | 1.4100 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 415,700 |
| 16 Nov 2022 | 1.5100 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 404,200 |
| 15 Nov 2022 | 1.5700 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 385,700 |
| 14 Nov 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 421,800 |
| 11 Nov 2022 | 1.4300 | 1.5500 | 1.3600 | 1.5100 | 1.5100 | 803,400 |
| 10 Nov 2022 | 1.4100 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 871,100 |
| 09 Nov 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 578,300 |
| 08 Nov 2022 | 1.5400 | 1.5600 | 1.3600 | 1.4000 | 1.4000 | 1,279,300 |
| 07 Nov 2022 | 1.5800 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 676,300 |
| 04 Nov 2022 | 1.7300 | 1.7400 | 1.5000 | 1.5500 | 1.5500 | 1,132,600 |
| 03 Nov 2022 | 2.0000 | 2.0000 | 1.6800 | 1.6900 | 1.6900 | 1,099,300 |
| 02 Nov 2022 | 2.3000 | 2.3600 | 2.1900 | 2.1900 | 2.1900 | 515,800 |
| 01 Nov 2022 | 2.3000 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 373,300 |
| 31 Oct 2022 | 2.2400 | 2.2700 | 2.1600 | 2.2600 | 2.2600 | 353,800 |
| 28 Oct 2022 | 2.1000 | 2.2400 | 2.0600 | 2.2300 | 2.2300 | 382,100 |
| 27 Oct 2022 | 2.1800 | 2.2200 | 2.0700 | 2.0800 | 2.0800 | 659,300 |
| 26 Oct 2022 | 2.1800 | 2.2200 | 2.1200 | 2.1300 | 2.1300 | 555,100 |
| 25 Oct 2022 | 1.9400 | 2.2600 | 1.9400 | 2.1700 | 2.1700 | 902,200 |
| 24 Oct 2022 | 1.9700 | 1.9800 | 1.8800 | 1.9300 | 1.9300 | 318,900 |
| 21 Oct 2022 | 1.8700 | 1.9800 | 1.8700 | 1.9700 | 1.9700 | 361,600 |
| 20 Oct 2022 | 1.8600 | 1.9500 | 1.8400 | 1.8600 | 1.8600 | 378,600 |
| 19 Oct 2022 | 1.9100 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 290,200 |
| 18 Oct 2022 | 1.9800 | 2.0800 | 1.9300 | 1.9400 | 1.9400 | 641,000 |
| 17 Oct 2022 | 1.7100 | 1.9400 | 1.7100 | 1.9100 | 1.9100 | 721,800 |
| 14 Oct 2022 | 1.8300 | 1.8300 | 1.6800 | 1.6800 | 1.6800 | 466,700 |
| 13 Oct 2022 | 1.7500 | 1.8200 | 1.6900 | 1.8000 | 1.8000 | 653,000 |
| 12 Oct 2022 | 1.8200 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 356,000 |
| 11 Oct 2022 | 1.9000 | 1.9200 | 1.8100 | 1.8300 | 1.8300 | 454,700 |
| 10 Oct 2022 | 2.0300 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 339,200 |
| 07 Oct 2022 | 2.1100 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 529,500 |
| 06 Oct 2022 | 2.0800 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 234,200 |
| 05 Oct 2022 | 2.1100 | 2.1700 | 2.0400 | 2.1300 | 2.1300 | 368,100 |
| 04 Oct 2022 | 2.1400 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 436,500 |
| 03 Oct 2022 | 2.0900 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 342,700 |
| 30 Sept 2022 | 2.1100 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 415,800 |
| 29 Sept 2022 | 2.2400 | 2.2400 | 2.0900 | 2.1300 | 2.1300 | 437,500 |
| 28 Sept 2022 | 2.1700 | 2.3300 | 2.1600 | 2.2800 | 2.2800 | 400,500 |
| 27 Sept 2022 | 2.1400 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 274,000 |
| 26 Sept 2022 | 2.0700 | 2.2300 | 2.0700 | 2.1200 | 2.1200 | 444,800 |
| 23 Sept 2022 | 2.1000 | 2.1400 | 2.0300 | 2.1100 | 2.1100 | 708,300 |
| 22 Sept 2022 | 2.2100 | 2.2100 | 2.0900 | 2.1500 | 2.1500 | 558,400 |
| 21 Sept 2022 | 2.3500 | 2.3500 | 2.2200 | 2.2300 | 2.2300 | 441,000 |
| 20 Sept 2022 | 2.4200 | 2.4300 | 2.3300 | 2.3300 | 2.3300 | 329,500 |
| 19 Sept 2022 | 2.4700 | 2.5300 | 2.3800 | 2.4600 | 2.4600 | 355,400 |
| 16 Sept 2022 | 2.5400 | 2.5600 | 2.4100 | 2.5200 | 2.5200 | 1,244,300 |
| 15 Sept 2022 | 2.6200 | 2.7100 | 2.5600 | 2.5900 | 2.5900 | 525,700 |
| 14 Sept 2022 | 2.5800 | 2.7500 | 2.5400 | 2.6300 | 2.6300 | 1,153,700 |
| 13 Sept 2022 | 2.5900 | 2.6500 | 2.5300 | 2.5900 | 2.5900 | 632,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
