Yahoo

Mail

Singapore markets closed

Straits Times Index
3,252.37
-15.17(-0.46%)
S&P 500
3,998.84
-72.86(-1.79%)
Dow
33,947.10
-482.78(-1.40%)
Nasdaq
11,239.94
-221.56(-1.93%)
BTC-USD
16,986.27
-322.47(-1.86%)
CMC Crypto 200
400.70
-10.51(-2.56%)

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.3400

+0.0200

(+1.52%)

At close: 04:00PM EST

1.3500

+0.01

(+0.75%)

After hours:

07:57PM EST

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	1.3100	1.3500	1.3000	1.3400	1.3400	643,200
02 Dec 2022	1.2800	1.3300	1.2400	1.3200	1.3200	434,200
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	1,945,400
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
12 Sept 2022	2.5800	2.7200	2.5800	2.7000	2.7000	402,200
09 Sept 2022	2.5200	2.6100	2.5200	2.5900	2.5900	365,600
08 Sept 2022	2.5000	2.5200	2.4200	2.5100	2.5100	247,300
07 Sept 2022	2.4200	2.5500	2.4200	2.5100	2.5100	405,400
06 Sept 2022	2.5600	2.5900	2.4500	2.4600	2.4600	386,700
02 Sept 2022	2.6200	2.6600	2.5000	2.5300	2.5300	432,300
01 Sept 2022	2.6600	2.6600	2.5200	2.6100	2.6100	666,600
31 Aug 2022	2.7200	2.7700	2.6600	2.7000	2.7000	578,200
30 Aug 2022	2.7200	2.7600	2.6400	2.7200	2.7200	370,000
29 Aug 2022	2.6400	2.8100	2.6100	2.6900	2.6900	294,400
26 Aug 2022	2.9100	2.9100	2.6900	2.7000	2.7000	506,800
25 Aug 2022	2.7300	2.9200	2.6700	2.9200	2.9200	504,900
24 Aug 2022	2.6300	2.7500	2.5800	2.6800	2.6800	317,000
23 Aug 2022	2.6800	2.7700	2.6500	2.6600	2.6600	497,600
22 Aug 2022	2.8500	2.8500	2.6900	2.7000	2.7000	625,300
19 Aug 2022	3.0000	3.0000	2.8100	2.8300	2.8300	575,000
18 Aug 2022	2.9200	3.0600	2.8700	3.0200	3.0200	517,800
17 Aug 2022	3.0300	3.0500	2.9000	2.9100	2.9100	714,300
16 Aug 2022	3.1200	3.1400	3.0100	3.0300	3.0300	666,300
15 Aug 2022	3.0100	3.2200	2.9500	3.1500	3.1500	1,019,300
12 Aug 2022	2.8500	2.9900	2.8500	2.9800	2.9800	693,400
11 Aug 2022	3.1200	3.1700	2.8100	2.8300	2.8300	1,193,500
10 Aug 2022	2.9200	3.1500	2.9000	3.1200	3.1200	1,531,400
09 Aug 2022	2.7300	2.9100	2.6900	2.8200	2.8200	1,399,600
08 Aug 2022	2.5000	2.6100	2.4900	2.6000	2.6000	777,000
05 Aug 2022	2.5200	2.5500	2.4600	2.4700	2.4700	763,200
04 Aug 2022	2.5300	2.6500	2.4800	2.5200	2.5200	1,027,400
03 Aug 2022	2.3600	2.5500	2.3200	2.5100	2.5100	651,200
02 Aug 2022	2.5400	2.5400	2.3300	2.3400	2.3400	993,900
01 Aug 2022	2.2300	2.6500	2.2100	2.5900	2.5900	1,630,600
29 Jul 2022	2.1900	2.2500	2.1600	2.2300	2.2300	491,900
28 Jul 2022	2.0700	2.1700	2.0500	2.1600	2.1600	808,000
27 Jul 2022	2.0100	2.0700	1.9800	2.0700	2.0700	355,400
26 Jul 2022	2.0400	2.0600	1.9900	2.0100	2.0100	364,500
25 Jul 2022	2.1100	2.1400	2.0400	2.0700	2.0700	480,800
22 Jul 2022	2.2000	2.2200	2.1100	2.1300	2.1300	357,100
21 Jul 2022	2.1600	2.2200	2.1300	2.2200	2.2200	324,400
20 Jul 2022	2.1200	2.2100	2.1100	2.1500	2.1500	432,800
19 Jul 2022	2.0200	2.1200	2.0200	2.1000	2.1000	590,200
18 Jul 2022	2.0500	2.0800	1.9800	1.9900	1.9900	524,100
15 Jul 2022	2.0100	2.0300	1.9100	2.0300	2.0300	422,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,252.37-15.17(-0.46%)

S&P 5003,998.84-72.86(-1.79%)

Dow33,947.10-482.78(-1.40%)

Nasdaq11,239.94-221.56(-1.93%)

BTC-USD16,986.27-322.47(-1.86%)

CMC Crypto 200400.70-10.51(-2.56%)

Inseego Corp. (INSG)

Straits Times Index
3,252.37
-15.17(-0.46%)

S&P 500
3,998.84
-72.86(-1.79%)

Dow
33,947.10
-482.78(-1.40%)

Nasdaq
11,239.94
-221.56(-1.93%)

BTC-USD
16,986.27
-322.47(-1.86%)

CMC Crypto 200
400.70
-10.51(-2.56%)