Singapore markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6700-0.1100 (-2.30%)
At close: 04:00PM EST
4.7600 +0.09 (+1.93%)
Pre-market: 08:29AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20224.94004.94004.65004.67004.6700878,900
18 Jan 20224.85005.04004.77004.78004.7800893,800
14 Jan 20225.00005.04004.83004.98004.98001,245,700
13 Jan 20225.24005.24005.02005.04005.0400800,000
12 Jan 20225.48005.56005.23005.23005.2300648,900
11 Jan 20225.25005.47005.14005.39005.39001,414,400
10 Jan 20225.15005.22004.94005.21005.21001,345,900
07 Jan 20225.30005.45005.15005.23005.23001,164,600
06 Jan 20225.55005.60005.24005.31005.31001,907,300
05 Jan 20225.80005.91005.54005.56005.56001,071,300
04 Jan 20225.91006.01005.57005.90005.90001,466,900
03 Jan 20225.99006.01005.81005.89005.89001,172,300
31 Dec 20215.77006.00005.77005.83005.83001,454,900
30 Dec 20215.42005.99005.42005.82005.82002,560,800
29 Dec 20215.48005.51005.29005.44005.44002,366,700
28 Dec 20215.90005.96005.50005.51005.51002,411,700
27 Dec 20216.34006.34005.92005.94005.94001,461,500
23 Dec 20216.15006.38006.07006.32006.32001,172,900
22 Dec 20216.11006.17005.98006.14006.14001,453,700
21 Dec 20215.98006.23005.91006.12006.12001,281,100
20 Dec 20216.07006.15005.88005.92005.92001,264,700
17 Dec 20216.02006.31005.88006.25006.25003,036,600
16 Dec 20216.29006.43006.03006.06006.06001,054,300
15 Dec 20216.08006.30005.84006.28006.28001,575,000
14 Dec 20216.10006.23006.00006.07006.07001,290,500
13 Dec 20216.29006.39006.15006.19006.1900973,700
10 Dec 20216.49006.63006.29006.32006.32001,042,400
09 Dec 20216.55006.73006.43006.45006.4500905,700
08 Dec 20216.57006.70006.47006.61006.61001,604,700
07 Dec 20216.46006.71006.40006.56006.56001,069,400
06 Dec 20216.12006.40005.82006.35006.35001,246,800
03 Dec 20216.36006.37006.00006.18006.18001,306,100
02 Dec 20216.11006.37006.04006.35006.35001,250,500
01 Dec 20216.57006.73006.00006.13006.13001,509,800
30 Nov 20216.57006.67006.15006.46006.46001,275,800
29 Nov 20216.66006.72006.46006.62006.6200990,800
26 Nov 20216.60006.88006.52006.65006.6500706,500
24 Nov 20216.51006.84006.36006.82006.8200964,900
23 Nov 20216.71006.80006.43006.60006.60001,242,900
22 Nov 20217.19007.23006.76006.77006.77001,429,300
19 Nov 20217.30007.53007.07007.16007.16001,505,700
18 Nov 20217.80007.98007.23007.34007.34001,550,700
17 Nov 20217.25007.78007.20007.77007.77002,545,100
16 Nov 20216.84007.17006.69007.13007.13001,432,900
15 Nov 20216.86006.93006.77006.82006.8200910,400
12 Nov 20216.89007.00006.80006.83006.8300963,000
11 Nov 20216.86006.95006.78006.90006.9000802,200
10 Nov 20216.99007.15006.76006.83006.8300980,600
09 Nov 20217.26007.31006.98007.04007.04001,006,100
08 Nov 20217.04007.34007.02007.29007.29001,181,400
05 Nov 20216.86007.36006.72007.03007.03001,704,000
04 Nov 20216.82006.99006.60006.81006.81002,145,100
03 Nov 20216.75007.14006.74007.10007.10002,241,600
02 Nov 20216.66007.09006.66006.79006.79001,639,400
01 Nov 20216.17006.64006.14006.53006.53001,559,700
29 Oct 20216.20006.25005.94006.20006.20001,763,700
28 Oct 20216.37006.43006.19006.24006.24001,114,000
27 Oct 20216.58006.69006.31006.34006.34001,049,400
26 Oct 20216.57006.89006.54006.63006.63001,151,600
25 Oct 20216.63006.69006.54006.55006.5500776,200
22 Oct 20216.78006.81006.53006.60006.6000848,400
21 Oct 20216.73006.89006.70006.80006.80001,120,600
20 Oct 20216.40006.78006.34006.76006.76001,313,700
19 Oct 20216.31006.42006.27006.33006.3300923,200
18 Oct 20216.30006.37006.25006.26006.2600727,300
15 Oct 20216.56006.56006.29006.32006.32001,052,900
14 Oct 20216.60006.66006.45006.47006.4700668,100
13 Oct 20216.41006.55006.40006.53006.5300533,700
12 Oct 20216.35006.46006.28006.37006.3700547,600
11 Oct 20216.41006.53006.33006.33006.3300620,000
08 Oct 20216.54006.66006.42006.44006.4400700,500
07 Oct 20216.44006.72006.39006.54006.5400879,200
06 Oct 20216.38006.47006.29006.39006.3900889,600
05 Oct 20216.51006.59006.40006.49006.49001,401,900
04 Oct 20216.68006.70006.39006.52006.52001,457,600
01 Oct 20216.70006.82006.52006.75006.75001,554,800
30 Sep 20216.69006.73006.57006.66006.6600886,300
29 Sep 20216.87006.90006.61006.62006.62001,150,900
28 Sep 20217.09007.13006.80006.83006.83001,301,500
27 Sep 20217.08007.26006.95007.11007.11001,037,300
24 Sep 20217.22007.25007.03007.07007.0700941,100
23 Sep 20217.31007.36007.25007.31007.3100672,400
22 Sep 20217.20007.36007.10007.24007.24001,071,300
21 Sep 20217.31007.41007.08007.13007.13001,152,500
20 Sep 20217.45007.45007.19007.29007.29001,755,700
17 Sep 20217.61007.71007.51007.60007.60001,290,800
16 Sep 20217.63007.68007.49007.64007.6400896,600
15 Sep 20217.92007.95007.56007.69007.69001,328,900
14 Sep 20218.20008.31007.89007.93007.93001,114,300
13 Sep 20218.13008.37008.08008.22008.2200996,900
10 Sep 20218.47008.50008.13008.15008.1500732,700
09 Sep 20218.35008.60008.27008.46008.4600716,700
08 Sep 20218.46008.50008.21008.36008.36001,165,500
07 Sep 20218.62008.62008.44008.46008.4600679,900
03 Sep 20218.54008.65008.49008.58008.5800619,200
02 Sep 20218.48008.73008.46008.56008.5600690,700
01 Sep 20218.43008.57008.34008.43008.4300712,900
31 Aug 20218.41008.54008.32008.40008.4000695,000
30 Aug 20218.34008.40008.13008.40008.4000827,300
27 Aug 20218.23008.48008.19008.38008.3800825,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...