Singapore Markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5718-0.0027 (-0.47%)
As of 10:17AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.57000.57790.56920.57180.571844,956
30 Mar 20230.58000.58000.57000.57000.5700454,300
29 Mar 20230.58000.59000.57000.58000.5800754,300
28 Mar 20230.58000.58000.57000.58000.5800376,600
27 Mar 20230.58000.59000.57000.58000.5800563,600
24 Mar 20230.59000.59000.55000.57000.5700750,200
23 Mar 20230.60000.61000.58000.59000.5900537,100
22 Mar 20230.62000.62000.59000.60000.6000555,100
21 Mar 20230.60000.61000.59000.60000.6000812,100
20 Mar 20230.63000.63000.59000.60000.6000728,100
17 Mar 20230.63000.64000.61000.62000.62001,157,800
16 Mar 20230.61000.63000.61000.63000.6300868,700
15 Mar 20230.64000.64000.60000.61000.6100797,700
14 Mar 20230.67000.67000.62000.63000.6300820,100
13 Mar 20230.66000.68000.64000.66000.6600496,200
10 Mar 20230.76000.78000.63000.66000.66001,358,400
09 Mar 20230.80000.81000.75000.75000.7500547,400
08 Mar 20230.82000.84000.79000.79000.7900416,500
07 Mar 20230.83000.85000.80000.82000.8200452,700
06 Mar 20230.82000.89000.82000.83000.8300414,000
03 Mar 20230.80000.84000.80000.82000.8200471,700
02 Mar 20230.83000.83000.75000.81000.81001,357,000
01 Mar 20230.90000.91000.85000.85000.8500413,400
28 Feb 20230.88000.91000.87000.90000.9000329,600
27 Feb 20230.88000.90000.86000.87000.8700393,600
24 Feb 20230.90000.93000.85000.88000.8800475,100
23 Feb 20230.91000.94000.89000.90000.9000353,500
22 Feb 20230.92000.94000.90000.91000.9100292,600
21 Feb 20230.96000.96000.90000.91000.9100558,300
17 Feb 20230.96000.97000.90000.95000.9500474,400
16 Feb 20230.98000.99000.93000.94000.9400322,900
15 Feb 20230.93000.99000.93000.98000.9800592,900
14 Feb 20230.94000.98000.90000.94000.9400423,600
13 Feb 20230.95000.97000.90000.95000.9500420,800
10 Feb 20230.99000.99000.93000.95000.9500534,900
09 Feb 20231.08001.10000.96000.96000.9600721,900
08 Feb 20231.10001.16001.07001.07001.0700323,500
07 Feb 20231.13001.15001.06001.13001.1300612,600
06 Feb 20231.18001.20001.12001.13001.1300506,000
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 20230.98001.05000.92000.97000.97001,680,300
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 20230.87000.92000.82000.89000.8900542,600
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 20220.82000.85000.78000.84000.8400844,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...