Singapore markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1800-0.0700 (-5.60%)
At close: 04:00PM EST
1.1900 +0.01 (+0.85%)
After hours: 07:56PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.21001.28001.18001.18001.1800545,100
02 Feb 20231.19001.30001.19001.25001.2500884,700
01 Feb 20231.14001.20001.14001.18001.1800560,500
31 Jan 20231.12001.16001.12001.16001.1600397,100
30 Jan 20231.17001.18001.11001.12001.1200695,600
27 Jan 20231.12001.18001.09001.17001.1700817,500
26 Jan 20231.08001.15001.08001.11001.1100548,000
25 Jan 20231.04001.07000.99001.06001.0600494,200
24 Jan 20231.01001.08001.01001.04001.0400463,300
23 Jan 20230.97001.05000.95001.03001.0300815,600
20 Jan 20230.98001.05000.92000.97000.97001,678,800
19 Jan 20231.11001.11000.96000.96000.96001,010,200
18 Jan 20231.14001.17001.10001.11001.1100706,800
17 Jan 20231.15001.15001.09001.10001.1000610,900
13 Jan 20231.16001.20001.08001.14001.14001,050,300
12 Jan 20231.10001.20001.07001.19001.1900984,300
11 Jan 20231.02001.14001.02001.04001.04001,008,900
10 Jan 20231.00001.14000.96001.01001.0100906,400
09 Jan 20230.95001.10000.94001.01001.01001,315,500
06 Jan 20230.87000.92000.82000.89000.8900541,800
05 Jan 20230.89000.90000.84000.86000.8600471,300
04 Jan 20230.89000.92000.86000.87000.8700794,500
03 Jan 20230.85000.91000.85000.88000.8800674,100
30 Dec 20220.82000.85000.78000.84000.8400843,800
29 Dec 20220.77000.82000.75000.82000.82001,468,000
28 Dec 20220.76000.79000.75000.77000.7700746,700
27 Dec 20220.80000.82000.75000.76000.7600977,400
23 Dec 20220.83000.83000.79000.83000.8300444,300
22 Dec 20220.88000.88000.80000.85000.8500682,600
21 Dec 20220.78000.87000.77000.86000.86001,180,700
20 Dec 20220.85000.85000.77000.77000.77001,038,900
19 Dec 20220.92000.95000.83000.85000.8500939,600
16 Dec 20220.97000.99000.90000.90000.90003,883,000
15 Dec 20221.03001.03000.94000.95000.95001,456,200
14 Dec 20221.11001.12001.04001.05001.0500878,200
13 Dec 20221.13001.18001.10001.12001.1200944,700
12 Dec 20221.20001.20001.08001.11001.1100932,000
09 Dec 20221.28001.28001.21001.21001.2100284,900
08 Dec 20221.25001.29001.18001.28001.2800457,700
07 Dec 20221.28001.32001.24001.24001.2400399,700
06 Dec 20221.35001.36001.28001.31001.3100570,000
05 Dec 20221.31001.35001.30001.34001.3400643,500
02 Dec 20221.28001.33001.24001.32001.3200434,600
01 Dec 20221.30001.33001.26001.28001.2800715,600
30 Nov 20221.29001.31001.21001.27001.27001,961,300
29 Nov 20221.27001.33001.25001.27001.2700251,200
28 Nov 20221.33001.34001.26001.28001.2800398,200
25 Nov 20221.35001.37001.32001.33001.3300124,000
23 Nov 20221.30001.38001.28001.38001.3800236,500
22 Nov 20221.32001.34001.28001.31001.3100346,500
21 Nov 20221.33001.34001.29001.33001.3300465,500
18 Nov 20221.40001.44001.34001.34001.3400477,600
17 Nov 20221.41001.43001.36001.38001.3800415,700
16 Nov 20221.51001.51001.38001.40001.4000404,200
15 Nov 20221.57001.65001.52001.54001.5400385,700
14 Nov 20221.49001.52001.45001.49001.4900421,800
11 Nov 20221.43001.55001.36001.51001.5100803,400
10 Nov 20221.41001.43001.36001.41001.4100871,100
09 Nov 20221.40001.40001.30001.31001.3100578,300
08 Nov 20221.54001.56001.36001.40001.40001,279,300
07 Nov 20221.58001.59001.53001.54001.5400676,300
04 Nov 20221.73001.74001.50001.55001.55001,132,600
03 Nov 20222.00002.00001.68001.69001.69001,099,300
02 Nov 20222.30002.36002.19002.19002.1900515,800
01 Nov 20222.30002.36002.28002.31002.3100373,300
31 Oct 20222.24002.27002.16002.26002.2600353,800
28 Oct 20222.10002.24002.06002.23002.2300382,100
27 Oct 20222.18002.22002.07002.08002.0800659,300
26 Oct 20222.18002.22002.12002.13002.1300555,100
25 Oct 20221.94002.26001.94002.17002.1700902,200
24 Oct 20221.97001.98001.88001.93001.9300318,900
21 Oct 20221.87001.98001.87001.97001.9700361,600
20 Oct 20221.86001.95001.84001.86001.8600378,600
19 Oct 20221.91001.94001.83001.86001.8600290,200
18 Oct 20221.98002.08001.93001.94001.9400641,000
17 Oct 20221.71001.94001.71001.91001.9100721,800
14 Oct 20221.83001.83001.68001.68001.6800466,700
13 Oct 20221.75001.82001.69001.80001.8000653,000
12 Oct 20221.82001.83001.75001.79001.7900356,000
11 Oct 20221.90001.92001.81001.83001.8300454,700
10 Oct 20222.03002.03001.91001.93001.9300339,200
07 Oct 20222.11002.14002.02002.04002.0400529,500
06 Oct 20222.08002.16002.08002.14002.1400234,200
05 Oct 20222.11002.17002.04002.13002.1300368,100
04 Oct 20222.14002.20002.10002.19002.1900436,500
03 Oct 20222.09002.10002.04002.07002.0700342,700
30 Sept 20222.11002.22002.07002.07002.0700415,800
29 Sept 20222.24002.24002.09002.13002.1300437,500
28 Sept 20222.17002.33002.16002.28002.2800400,500
27 Sept 20222.14002.23002.10002.16002.1600274,000
26 Sept 20222.07002.23002.07002.12002.1200444,800
23 Sept 20222.10002.14002.03002.11002.1100708,300
22 Sept 20222.21002.21002.09002.15002.1500558,400
21 Sept 20222.35002.35002.22002.23002.2300441,000
20 Sept 20222.42002.43002.33002.33002.3300329,500
19 Sept 20222.47002.53002.38002.46002.4600355,400
16 Sept 20222.54002.56002.41002.52002.52001,244,300
15 Sept 20222.62002.71002.56002.59002.5900525,700
14 Sept 20222.58002.75002.54002.63002.63001,153,700
13 Sept 20222.59002.65002.53002.59002.5900632,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...