Singapore Markets close in 3 hrs 31 mins

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.61+0.05 (+0.76%)
At close: 04:00PM EST
6.58 -0.03 (-0.42%)
After hours: 05:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 20216.576.706.476.616.611,604,700
07 Dec 20216.466.716.406.566.561,069,400
06 Dec 20216.126.405.826.356.351,246,800
03 Dec 20216.366.376.006.186.181,306,100
02 Dec 20216.116.376.046.356.351,250,500
01 Dec 20216.576.736.006.136.131,509,800
30 Nov 20216.576.676.156.466.461,275,800
29 Nov 20216.666.726.466.626.62990,800
26 Nov 20216.606.886.526.656.65706,500
24 Nov 20216.516.846.366.826.82964,900
23 Nov 20216.716.806.436.606.601,242,900
22 Nov 20217.197.236.766.776.771,429,300
19 Nov 20217.307.537.077.167.161,505,700
18 Nov 20217.807.987.237.347.341,550,700
17 Nov 20217.257.787.207.777.772,545,100
16 Nov 20216.847.176.697.137.131,432,900
15 Nov 20216.866.936.776.826.82910,400
12 Nov 20216.897.006.806.836.83963,000
11 Nov 20216.866.956.786.906.90802,200
10 Nov 20216.997.156.766.836.83980,600
09 Nov 20217.267.316.987.047.041,006,100
08 Nov 20217.047.347.027.297.291,181,400
05 Nov 20216.867.366.727.037.031,704,000
04 Nov 20216.826.996.606.816.812,145,100
03 Nov 20216.757.146.747.107.102,241,600
02 Nov 20216.667.096.666.796.791,639,400
01 Nov 20216.176.646.146.536.531,559,700
29 Oct 20216.206.255.946.206.201,763,700
28 Oct 20216.376.436.196.246.241,114,000
27 Oct 20216.586.696.316.346.341,049,400
26 Oct 20216.576.896.546.636.631,151,600
25 Oct 20216.636.696.546.556.55776,200
22 Oct 20216.786.816.536.606.60848,400
21 Oct 20216.736.896.706.806.801,120,600
20 Oct 20216.406.786.346.766.761,313,700
19 Oct 20216.316.426.276.336.33923,200
18 Oct 20216.306.376.256.266.26727,300
15 Oct 20216.566.566.296.326.321,052,900
14 Oct 20216.606.666.456.476.47668,100
13 Oct 20216.416.556.406.536.53533,700
12 Oct 20216.356.466.286.376.37547,600
11 Oct 20216.416.536.336.336.33620,000
08 Oct 20216.546.666.426.446.44700,500
07 Oct 20216.446.726.396.546.54879,200
06 Oct 20216.386.476.296.396.39889,600
05 Oct 20216.516.596.406.496.491,401,900
04 Oct 20216.686.706.396.526.521,457,600
01 Oct 20216.706.826.526.756.751,554,800
30 Sep 20216.696.736.576.666.66886,300
29 Sep 20216.876.906.616.626.621,150,900
28 Sep 20217.097.136.806.836.831,301,500
27 Sep 20217.087.266.957.117.111,037,300
24 Sep 20217.227.257.037.077.07941,100
23 Sep 20217.317.367.257.317.31672,400
22 Sep 20217.207.367.107.247.241,071,300
21 Sep 20217.317.417.087.137.131,152,500
20 Sep 20217.457.457.197.297.291,755,700
17 Sep 20217.617.717.517.607.601,290,800
16 Sep 20217.637.687.497.647.64896,600
15 Sep 20217.927.957.567.697.691,328,900
14 Sep 20218.208.317.897.937.931,114,300
13 Sep 20218.138.378.088.228.22996,900
10 Sep 20218.478.508.138.158.15732,700
09 Sep 20218.358.608.278.468.46716,700
08 Sep 20218.468.508.218.368.361,165,500
07 Sep 20218.628.628.448.468.46679,900
03 Sep 20218.548.658.498.588.58619,200
02 Sep 20218.488.738.468.568.56690,700
01 Sep 20218.438.578.348.438.43712,900
31 Aug 20218.418.548.328.408.40695,000
30 Aug 20218.348.408.138.408.40827,300
27 Aug 20218.238.488.198.388.38825,600
26 Aug 20218.308.388.088.178.17703,000
25 Aug 20218.358.478.308.328.32674,800
24 Aug 20218.438.508.308.428.42735,300
23 Aug 20218.158.468.138.418.41747,600
20 Aug 20217.898.227.878.148.14882,600
19 Aug 20217.928.047.857.897.891,099,700
18 Aug 20218.038.207.888.028.02773,300
17 Aug 20218.048.207.968.038.031,221,900
16 Aug 20218.548.558.148.168.161,090,700
13 Aug 20218.958.958.588.628.62790,500
12 Aug 20218.658.988.598.948.941,023,100
11 Aug 20218.858.858.558.648.64976,200
10 Aug 20219.079.148.748.858.851,078,600
09 Aug 20219.169.259.069.089.08755,900
06 Aug 20219.169.619.149.169.161,167,600
05 Aug 20218.579.448.459.249.242,320,500
04 Aug 20218.448.648.208.588.582,116,000
03 Aug 20218.708.788.348.538.531,177,700
02 Aug 20218.698.928.598.658.651,129,100
30 Jul 20218.979.078.658.698.69875,600
29 Jul 20218.809.218.749.039.031,787,800
28 Jul 20218.398.858.318.798.79983,800
27 Jul 20218.428.497.978.358.351,867,000
26 Jul 20218.508.658.418.488.48743,800
23 Jul 20218.668.688.378.528.52800,100
22 Jul 20218.768.768.508.578.57914,800
21 Jul 20218.518.828.518.818.81901,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...