Singapore Markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,539.95 +607.19 (+2.10%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Inseego Corp. (INSG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 2.2400 | 2.2900 | 2.1100 | 2.2100 | 2.2100 | 999,900 |
| 19 May 2022 | 2.1800 | 2.2800 | 2.0900 | 2.1900 | 2.1900 | 1,352,500 |
| 18 May 2022 | 2.2900 | 2.3500 | 2.1700 | 2.1900 | 2.1900 | 734,400 |
| 17 May 2022 | 2.3200 | 2.3700 | 2.2600 | 2.3500 | 2.3500 | 779,200 |
| 16 May 2022 | 2.4400 | 2.5000 | 2.2700 | 2.2900 | 2.2900 | 1,206,500 |
| 13 May 2022 | 2.3600 | 2.4900 | 2.3600 | 2.4300 | 2.4300 | 1,151,400 |
| 12 May 2022 | 1.9700 | 2.3600 | 1.9700 | 2.3500 | 2.3500 | 2,042,300 |
| 11 May 2022 | 2.1200 | 2.2000 | 2.0000 | 2.0100 | 2.0100 | 1,331,800 |
| 10 May 2022 | 2.2900 | 2.3300 | 2.0900 | 2.1500 | 2.1500 | 1,679,700 |
| 09 May 2022 | 2.2600 | 2.3100 | 2.2100 | 2.2400 | 2.2400 | 1,647,500 |
| 06 May 2022 | 2.2700 | 2.3900 | 2.1500 | 2.3400 | 2.3400 | 1,908,800 |
| 05 May 2022 | 2.7600 | 2.7600 | 2.2500 | 2.3100 | 2.3100 | 3,047,800 |
| 04 May 2022 | 2.9600 | 3.0800 | 2.8700 | 3.0600 | 3.0600 | 897,900 |
| 03 May 2022 | 3.0100 | 3.0500 | 2.9200 | 2.9800 | 2.9800 | 809,500 |
| 02 May 2022 | 2.9100 | 3.0200 | 2.8300 | 3.0100 | 3.0100 | 942,400 |
| 29 Apr 2022 | 2.8000 | 2.9200 | 2.7900 | 2.8500 | 2.8500 | 1,390,800 |
| 28 Apr 2022 | 2.8600 | 2.9000 | 2.6700 | 2.8300 | 2.8300 | 1,392,400 |
| 27 Apr 2022 | 2.9400 | 2.9800 | 2.7400 | 2.7500 | 2.7500 | 1,008,600 |
| 26 Apr 2022 | 3.1300 | 3.1400 | 2.9600 | 2.9700 | 2.9700 | 718,500 |
| 25 Apr 2022 | 3.0000 | 3.1800 | 2.9800 | 3.1700 | 3.1700 | 888,200 |
| 22 Apr 2022 | 3.0900 | 3.1300 | 3.0000 | 3.0200 | 3.0200 | 899,900 |
| 21 Apr 2022 | 3.2800 | 3.3300 | 3.1000 | 3.1100 | 3.1100 | 895,500 |
| 20 Apr 2022 | 3.3400 | 3.3600 | 3.2100 | 3.2500 | 3.2500 | 783,300 |
| 19 Apr 2022 | 3.2500 | 3.4100 | 3.2500 | 3.3100 | 3.3100 | 610,900 |
| 18 Apr 2022 | 3.3100 | 3.3100 | 3.2100 | 3.2600 | 3.2600 | 956,100 |
| 14 Apr 2022 | 3.4300 | 3.4300 | 3.2600 | 3.3000 | 3.3000 | 1,070,100 |
| 13 Apr 2022 | 3.4200 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 724,900 |
| 12 Apr 2022 | 3.4700 | 3.5800 | 3.3800 | 3.4400 | 3.4400 | 705,200 |
| 11 Apr 2022 | 3.4200 | 3.5100 | 3.3700 | 3.4100 | 3.4100 | 880,400 |
| 08 Apr 2022 | 3.7300 | 3.7300 | 3.4800 | 3.5000 | 3.5000 | 979,700 |
| 07 Apr 2022 | 3.7800 | 3.7800 | 3.5700 | 3.6700 | 3.6700 | 1,116,300 |
| 06 Apr 2022 | 3.9000 | 3.9300 | 3.7300 | 3.7800 | 3.7800 | 1,068,000 |
| 05 Apr 2022 | 4.2300 | 4.2300 | 3.9200 | 3.9400 | 3.9400 | 1,215,000 |
| 04 Apr 2022 | 4.0400 | 4.2500 | 4.0100 | 4.1500 | 4.1500 | 946,200 |
| 01 Apr 2022 | 4.0300 | 4.1400 | 4.0100 | 4.0400 | 4.0400 | 561,000 |
| 31 Mar 2022 | 4.2400 | 4.2400 | 4.0300 | 4.0500 | 4.0500 | 540,000 |
| 30 Mar 2022 | 4.2600 | 4.3000 | 4.1100 | 4.1200 | 4.1200 | 685,700 |
| 29 Mar 2022 | 4.1000 | 4.2800 | 4.1000 | 4.2600 | 4.2600 | 734,500 |
| 28 Mar 2022 | 4.1300 | 4.2000 | 3.9500 | 4.0800 | 4.0800 | 812,600 |
| 25 Mar 2022 | 4.3600 | 4.3700 | 4.1200 | 4.1500 | 4.1500 | 709,600 |
| 24 Mar 2022 | 4.3600 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 1,038,300 |
| 23 Mar 2022 | 4.4800 | 4.5000 | 4.3000 | 4.3300 | 4.3300 | 996,500 |
| 22 Mar 2022 | 4.3100 | 4.5800 | 4.3100 | 4.4900 | 4.4900 | 953,600 |
| 21 Mar 2022 | 4.3300 | 4.4300 | 4.2200 | 4.3100 | 4.3100 | 1,271,000 |
| 18 Mar 2022 | 4.2300 | 4.4500 | 4.2000 | 4.3700 | 4.3700 | 1,144,100 |
| 17 Mar 2022 | 4.0000 | 4.3200 | 3.9600 | 4.3200 | 4.3200 | 1,321,400 |
| 16 Mar 2022 | 3.8400 | 4.0400 | 3.8100 | 4.0100 | 4.0100 | 1,377,600 |
| 15 Mar 2022 | 3.8000 | 3.8400 | 3.6100 | 3.7900 | 3.7900 | 1,425,400 |
| 14 Mar 2022 | 4.0800 | 4.1200 | 3.7900 | 3.8200 | 3.8200 | 1,834,700 |
| 11 Mar 2022 | 4.5000 | 4.5200 | 4.2400 | 4.2400 | 4.2400 | 763,500 |
| 10 Mar 2022 | 4.4500 | 4.5500 | 4.3000 | 4.5200 | 4.5200 | 1,078,300 |
| 09 Mar 2022 | 4.8600 | 4.9300 | 4.5000 | 4.6300 | 4.6300 | 2,443,300 |
| 08 Mar 2022 | 4.7800 | 4.9700 | 4.6900 | 4.7900 | 4.7900 | 1,149,900 |
| 07 Mar 2022 | 4.5200 | 4.8300 | 4.5200 | 4.7900 | 4.7900 | 1,208,100 |
| 04 Mar 2022 | 4.6600 | 4.8000 | 4.5200 | 4.5500 | 4.5500 | 821,300 |
| 03 Mar 2022 | 4.8600 | 5.0900 | 4.6800 | 4.7200 | 4.7200 | 1,191,300 |
| 02 Mar 2022 | 4.6800 | 4.8500 | 4.3300 | 4.8100 | 4.8100 | 1,996,000 |
| 01 Mar 2022 | 4.7000 | 4.8300 | 4.5700 | 4.7800 | 4.7800 | 1,730,700 |
| 28 Feb 2022 | 4.5000 | 4.7200 | 4.4600 | 4.7100 | 4.7100 | 1,204,700 |
| 25 Feb 2022 | 4.5300 | 4.5800 | 4.3700 | 4.5400 | 4.5400 | 951,600 |
| 24 Feb 2022 | 4.1000 | 4.5000 | 4.0100 | 4.4800 | 4.4800 | 1,064,900 |
| 23 Feb 2022 | 4.5600 | 4.5800 | 4.2400 | 4.2500 | 4.2500 | 666,000 |
| 22 Feb 2022 | 4.6000 | 4.6200 | 4.3700 | 4.4700 | 4.4700 | 1,080,200 |
| 18 Feb 2022 | 4.7000 | 4.7300 | 4.5500 | 4.6300 | 4.6300 | 877,300 |
| 17 Feb 2022 | 4.8800 | 4.9300 | 4.6500 | 4.7000 | 4.7000 | 680,700 |
| 16 Feb 2022 | 4.9100 | 4.9600 | 4.8000 | 4.9500 | 4.9500 | 730,800 |
| 15 Feb 2022 | 4.6500 | 4.9600 | 4.6500 | 4.9300 | 4.9300 | 1,032,900 |
| 14 Feb 2022 | 4.3100 | 4.5900 | 4.2900 | 4.5700 | 4.5700 | 1,256,400 |
| 11 Feb 2022 | 4.4500 | 4.5800 | 4.3000 | 4.3300 | 4.3300 | 736,900 |
| 10 Feb 2022 | 4.5100 | 4.6300 | 4.4100 | 4.4500 | 4.4500 | 1,182,300 |
| 09 Feb 2022 | 4.2600 | 4.5600 | 4.2500 | 4.5200 | 4.5200 | 1,208,900 |
| 08 Feb 2022 | 4.1600 | 4.2800 | 4.1400 | 4.2000 | 4.2000 | 2,425,400 |
| 07 Feb 2022 | 4.3000 | 4.3900 | 4.1700 | 4.2000 | 4.2000 | 1,793,100 |
| 04 Feb 2022 | 4.2600 | 4.3300 | 4.1700 | 4.2600 | 4.2600 | 764,600 |
| 03 Feb 2022 | 4.2400 | 4.3000 | 4.1300 | 4.2500 | 4.2500 | 1,049,800 |
| 02 Feb 2022 | 4.5700 | 4.5700 | 4.2900 | 4.3100 | 4.3100 | 811,600 |
| 01 Feb 2022 | 4.5900 | 4.6100 | 4.3700 | 4.5300 | 4.5300 | 908,300 |
| 31 Jan 2022 | 4.1500 | 4.5600 | 4.1400 | 4.5600 | 4.5600 | 1,099,200 |
| 28 Jan 2022 | 4.0200 | 4.1600 | 3.9300 | 4.1500 | 4.1500 | 1,097,000 |
| 27 Jan 2022 | 4.3100 | 4.3700 | 4.0300 | 4.0400 | 4.0400 | 1,137,600 |
| 26 Jan 2022 | 4.4800 | 4.5500 | 4.2500 | 4.2700 | 4.2700 | 964,800 |
| 25 Jan 2022 | 4.4000 | 4.6000 | 4.2900 | 4.3700 | 4.3700 | 1,179,900 |
| 24 Jan 2022 | 4.0900 | 4.4700 | 3.9600 | 4.4600 | 4.4600 | 1,999,400 |
| 21 Jan 2022 | 4.6000 | 4.6300 | 4.3300 | 4.3400 | 4.3400 | 1,883,700 |
| 20 Jan 2022 | 4.6900 | 4.9300 | 4.6400 | 4.6500 | 4.6500 | 1,257,400 |
| 19 Jan 2022 | 4.9400 | 4.9400 | 4.6500 | 4.6700 | 4.6700 | 879,700 |
| 18 Jan 2022 | 4.8500 | 5.0400 | 4.7700 | 4.7800 | 4.7800 | 893,800 |
| 14 Jan 2022 | 5.0000 | 5.0400 | 4.8300 | 4.9800 | 4.9800 | 1,246,500 |
| 13 Jan 2022 | 5.2400 | 5.2400 | 5.0200 | 5.0400 | 5.0400 | 800,000 |
| 12 Jan 2022 | 5.4800 | 5.5600 | 5.2300 | 5.2300 | 5.2300 | 648,900 |
| 11 Jan 2022 | 5.2500 | 5.4700 | 5.1400 | 5.3900 | 5.3900 | 1,414,400 |
| 10 Jan 2022 | 5.1500 | 5.2200 | 4.9400 | 5.2100 | 5.2100 | 1,345,900 |
| 07 Jan 2022 | 5.3000 | 5.4500 | 5.1500 | 5.2300 | 5.2300 | 1,164,600 |
| 06 Jan 2022 | 5.5500 | 5.6000 | 5.2400 | 5.3100 | 5.3100 | 1,907,300 |
| 05 Jan 2022 | 5.8000 | 5.9100 | 5.5400 | 5.5600 | 5.5600 | 1,071,300 |
| 04 Jan 2022 | 5.9100 | 6.0100 | 5.5700 | 5.9000 | 5.9000 | 1,466,900 |
| 03 Jan 2022 | 5.9900 | 6.0100 | 5.8100 | 5.8900 | 5.8900 | 1,172,300 |
| 31 Dec 2021 | 5.7700 | 6.0000 | 5.7700 | 5.8300 | 5.8300 | 1,454,900 |
| 30 Dec 2021 | 5.4200 | 5.9900 | 5.4200 | 5.8200 | 5.8200 | 2,560,800 |
| 29 Dec 2021 | 5.4800 | 5.5100 | 5.2900 | 5.4400 | 5.4400 | 2,366,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
