Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.31001.35001.30001.34001.3400643,200
02 Dec 20221.28001.33001.24001.32001.3200434,200
01 Dec 20221.30001.33001.26001.28001.2800715,600
30 Nov 20221.29001.31001.21001.27001.27001,945,400
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
04 Nov 20221.73001.74001.50001.55001.55001,132,600
03 Nov 20222.00002.00001.68001.69001.69001,099,300
02 Nov 20222.30002.36002.19002.19002.1900515,800
01 Nov 20222.30002.36002.28002.31002.3100373,300
31 Oct 20222.24002.27002.16002.26002.2600353,800
28 Oct 20222.10002.24002.06002.23002.2300382,100
27 Oct 20222.18002.22002.07002.08002.0800659,300
26 Oct 20222.18002.22002.12002.13002.1300555,100
25 Oct 20221.94002.26001.94002.17002.1700902,200
24 Oct 20221.97001.98001.88001.93001.9300318,900
21 Oct 20221.87001.98001.87001.97001.9700361,600
20 Oct 20221.86001.95001.84001.86001.8600378,600
19 Oct 20221.91001.94001.83001.86001.8600290,200
18 Oct 20221.98002.08001.93001.94001.9400641,000
17 Oct 20221.71001.94001.71001.91001.9100721,800
14 Oct 20221.83001.83001.68001.68001.6800466,700
13 Oct 20221.75001.82001.69001.80001.8000653,000
12 Oct 20221.82001.83001.75001.79001.7900356,000
11 Oct 20221.90001.92001.81001.83001.8300454,700
10 Oct 20222.03002.03001.91001.93001.9300339,200
07 Oct 20222.11002.14002.02002.04002.0400529,500
06 Oct 20222.08002.16002.08002.14002.1400234,200
05 Oct 20222.11002.17002.04002.13002.1300368,100
04 Oct 20222.14002.20002.10002.19002.1900436,500
03 Oct 20222.09002.10002.04002.07002.0700342,700
30 Sept 20222.11002.22002.07002.07002.0700415,800
29 Sept 20222.24002.24002.09002.13002.1300437,500
28 Sept 20222.17002.33002.16002.28002.2800400,500
27 Sept 20222.14002.23002.10002.16002.1600274,000
26 Sept 20222.07002.23002.07002.12002.1200444,800
23 Sept 20222.10002.14002.03002.11002.1100708,300
22 Sept 20222.21002.21002.09002.15002.1500558,400
21 Sept 20222.35002.35002.22002.23002.2300441,000
20 Sept 20222.42002.43002.33002.33002.3300329,500
19 Sept 20222.47002.53002.38002.46002.4600355,400
16 Sept 20222.54002.56002.41002.52002.52001,244,300
15 Sept 20222.62002.71002.56002.59002.5900525,700
14 Sept 20222.58002.75002.54002.63002.63001,153,700
13 Sept 20222.59002.65002.53002.59002.5900632,600
12 Sept 20222.58002.72002.58002.70002.7000402,200
09 Sept 20222.52002.61002.52002.59002.5900365,600
08 Sept 20222.50002.52002.42002.51002.5100247,300
07 Sept 20222.42002.55002.42002.51002.5100405,400
06 Sept 20222.56002.59002.45002.46002.4600386,700
02 Sept 20222.62002.66002.50002.53002.5300432,300
01 Sept 20222.66002.66002.52002.61002.6100666,600
31 Aug 20222.72002.77002.66002.70002.7000578,200
30 Aug 20222.72002.76002.64002.72002.7200370,000
29 Aug 20222.64002.81002.61002.69002.6900294,400
26 Aug 20222.91002.91002.69002.70002.7000506,800
25 Aug 20222.73002.92002.67002.92002.9200504,900
24 Aug 20222.63002.75002.58002.68002.6800317,000
23 Aug 20222.68002.77002.65002.66002.6600497,600
22 Aug 20222.85002.85002.69002.70002.7000625,300
19 Aug 20223.00003.00002.81002.83002.8300575,000
18 Aug 20222.92003.06002.87003.02003.0200517,800
17 Aug 20223.03003.05002.90002.91002.9100714,300
16 Aug 20223.12003.14003.01003.03003.0300666,300
15 Aug 20223.01003.22002.95003.15003.15001,019,300
12 Aug 20222.85002.99002.85002.98002.9800693,400
11 Aug 20223.12003.17002.81002.83002.83001,193,500
10 Aug 20222.92003.15002.90003.12003.12001,531,400
09 Aug 20222.73002.91002.69002.82002.82001,399,600
08 Aug 20222.50002.61002.49002.60002.6000777,000
05 Aug 20222.52002.55002.46002.47002.4700763,200
04 Aug 20222.53002.65002.48002.52002.52001,027,400
03 Aug 20222.36002.55002.32002.51002.5100651,200
02 Aug 20222.54002.54002.33002.34002.3400993,900
01 Aug 20222.23002.65002.21002.59002.59001,630,600
29 Jul 20222.19002.25002.16002.23002.2300491,900
28 Jul 20222.07002.17002.05002.16002.1600808,000
27 Jul 20222.01002.07001.98002.07002.0700355,400
26 Jul 20222.04002.06001.99002.01002.0100364,500
25 Jul 20222.11002.14002.04002.07002.0700480,800
22 Jul 20222.20002.22002.11002.13002.1300357,100
21 Jul 20222.16002.22002.13002.22002.2200324,400
20 Jul 20222.12002.21002.11002.15002.1500432,800
19 Jul 20222.02002.12002.02002.10002.1000590,200
18 Jul 20222.05002.08001.98001.99001.9900524,100
15 Jul 20222.01002.03001.91002.03002.0300422,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...