Singapore Markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2100+0.0200 (+0.91%)
At close: 04:00PM EDT
2.2100 0.00 (0.00%)
After hours: 07:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20222.24002.29002.11002.21002.2100999,900
19 May 20222.18002.28002.09002.19002.19001,352,500
18 May 20222.29002.35002.17002.19002.1900734,400
17 May 20222.32002.37002.26002.35002.3500779,200
16 May 20222.44002.50002.27002.29002.29001,206,500
13 May 20222.36002.49002.36002.43002.43001,151,400
12 May 20221.97002.36001.97002.35002.35002,042,300
11 May 20222.12002.20002.00002.01002.01001,331,800
10 May 20222.29002.33002.09002.15002.15001,679,700
09 May 20222.26002.31002.21002.24002.24001,647,500
06 May 20222.27002.39002.15002.34002.34001,908,800
05 May 20222.76002.76002.25002.31002.31003,047,800
04 May 20222.96003.08002.87003.06003.0600897,900
03 May 20223.01003.05002.92002.98002.9800809,500
02 May 20222.91003.02002.83003.01003.0100942,400
29 Apr 20222.80002.92002.79002.85002.85001,390,800
28 Apr 20222.86002.90002.67002.83002.83001,392,400
27 Apr 20222.94002.98002.74002.75002.75001,008,600
26 Apr 20223.13003.14002.96002.97002.9700718,500
25 Apr 20223.00003.18002.98003.17003.1700888,200
22 Apr 20223.09003.13003.00003.02003.0200899,900
21 Apr 20223.28003.33003.10003.11003.1100895,500
20 Apr 20223.34003.36003.21003.25003.2500783,300
19 Apr 20223.25003.41003.25003.31003.3100610,900
18 Apr 20223.31003.31003.21003.26003.2600956,100
14 Apr 20223.43003.43003.26003.30003.30001,070,100
13 Apr 20223.42003.50003.37003.45003.4500724,900
12 Apr 20223.47003.58003.38003.44003.4400705,200
11 Apr 20223.42003.51003.37003.41003.4100880,400
08 Apr 20223.73003.73003.48003.50003.5000979,700
07 Apr 20223.78003.78003.57003.67003.67001,116,300
06 Apr 20223.90003.93003.73003.78003.78001,068,000
05 Apr 20224.23004.23003.92003.94003.94001,215,000
04 Apr 20224.04004.25004.01004.15004.1500946,200
01 Apr 20224.03004.14004.01004.04004.0400561,000
31 Mar 20224.24004.24004.03004.05004.0500540,000
30 Mar 20224.26004.30004.11004.12004.1200685,700
29 Mar 20224.10004.28004.10004.26004.2600734,500
28 Mar 20224.13004.20003.95004.08004.0800812,600
25 Mar 20224.36004.37004.12004.15004.1500709,600
24 Mar 20224.36004.38004.26004.38004.38001,038,300
23 Mar 20224.48004.50004.30004.33004.3300996,500
22 Mar 20224.31004.58004.31004.49004.4900953,600
21 Mar 20224.33004.43004.22004.31004.31001,271,000
18 Mar 20224.23004.45004.20004.37004.37001,144,100
17 Mar 20224.00004.32003.96004.32004.32001,321,400
16 Mar 20223.84004.04003.81004.01004.01001,377,600
15 Mar 20223.80003.84003.61003.79003.79001,425,400
14 Mar 20224.08004.12003.79003.82003.82001,834,700
11 Mar 20224.50004.52004.24004.24004.2400763,500
10 Mar 20224.45004.55004.30004.52004.52001,078,300
09 Mar 20224.86004.93004.50004.63004.63002,443,300
08 Mar 20224.78004.97004.69004.79004.79001,149,900
07 Mar 20224.52004.83004.52004.79004.79001,208,100
04 Mar 20224.66004.80004.52004.55004.5500821,300
03 Mar 20224.86005.09004.68004.72004.72001,191,300
02 Mar 20224.68004.85004.33004.81004.81001,996,000
01 Mar 20224.70004.83004.57004.78004.78001,730,700
28 Feb 20224.50004.72004.46004.71004.71001,204,700
25 Feb 20224.53004.58004.37004.54004.5400951,600
24 Feb 20224.10004.50004.01004.48004.48001,064,900
23 Feb 20224.56004.58004.24004.25004.2500666,000
22 Feb 20224.60004.62004.37004.47004.47001,080,200
18 Feb 20224.70004.73004.55004.63004.6300877,300
17 Feb 20224.88004.93004.65004.70004.7000680,700
16 Feb 20224.91004.96004.80004.95004.9500730,800
15 Feb 20224.65004.96004.65004.93004.93001,032,900
14 Feb 20224.31004.59004.29004.57004.57001,256,400
11 Feb 20224.45004.58004.30004.33004.3300736,900
10 Feb 20224.51004.63004.41004.45004.45001,182,300
09 Feb 20224.26004.56004.25004.52004.52001,208,900
08 Feb 20224.16004.28004.14004.20004.20002,425,400
07 Feb 20224.30004.39004.17004.20004.20001,793,100
04 Feb 20224.26004.33004.17004.26004.2600764,600
03 Feb 20224.24004.30004.13004.25004.25001,049,800
02 Feb 20224.57004.57004.29004.31004.3100811,600
01 Feb 20224.59004.61004.37004.53004.5300908,300
31 Jan 20224.15004.56004.14004.56004.56001,099,200
28 Jan 20224.02004.16003.93004.15004.15001,097,000
27 Jan 20224.31004.37004.03004.04004.04001,137,600
26 Jan 20224.48004.55004.25004.27004.2700964,800
25 Jan 20224.40004.60004.29004.37004.37001,179,900
24 Jan 20224.09004.47003.96004.46004.46001,999,400
21 Jan 20224.60004.63004.33004.34004.34001,883,700
20 Jan 20224.69004.93004.64004.65004.65001,257,400
19 Jan 20224.94004.94004.65004.67004.6700879,700
18 Jan 20224.85005.04004.77004.78004.7800893,800
14 Jan 20225.00005.04004.83004.98004.98001,246,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...