Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,258.90
+1.72(+0.05%)
Nikkei
28,041.48
+258.55(+0.93%)
Hang Seng
20,400.11
+90.98(+0.45%)
FTSE 100
7,641.79
+21.36(+0.28%)
BTC-USD
28,402.22
+79.34(+0.28%)
CMC Crypto 200
621.81
+7.60(+1.24%)

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.5718

-0.0027

(-0.47%)

As of 10:17AM EDT. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.5700	0.5779	0.5692	0.5718	0.5718	44,956
30 Mar 2023	0.5800	0.5800	0.5700	0.5700	0.5700	454,300
29 Mar 2023	0.5800	0.5900	0.5700	0.5800	0.5800	754,300
28 Mar 2023	0.5800	0.5800	0.5700	0.5800	0.5800	376,600
27 Mar 2023	0.5800	0.5900	0.5700	0.5800	0.5800	563,600
24 Mar 2023	0.5900	0.5900	0.5500	0.5700	0.5700	750,200
23 Mar 2023	0.6000	0.6100	0.5800	0.5900	0.5900	537,100
22 Mar 2023	0.6200	0.6200	0.5900	0.6000	0.6000	555,100
21 Mar 2023	0.6000	0.6100	0.5900	0.6000	0.6000	812,100
20 Mar 2023	0.6300	0.6300	0.5900	0.6000	0.6000	728,100
17 Mar 2023	0.6300	0.6400	0.6100	0.6200	0.6200	1,157,800
16 Mar 2023	0.6100	0.6300	0.6100	0.6300	0.6300	868,700
15 Mar 2023	0.6400	0.6400	0.6000	0.6100	0.6100	797,700
14 Mar 2023	0.6700	0.6700	0.6200	0.6300	0.6300	820,100
13 Mar 2023	0.6600	0.6800	0.6400	0.6600	0.6600	496,200
10 Mar 2023	0.7600	0.7800	0.6300	0.6600	0.6600	1,358,400
09 Mar 2023	0.8000	0.8100	0.7500	0.7500	0.7500	547,400
08 Mar 2023	0.8200	0.8400	0.7900	0.7900	0.7900	416,500
07 Mar 2023	0.8300	0.8500	0.8000	0.8200	0.8200	452,700
06 Mar 2023	0.8200	0.8900	0.8200	0.8300	0.8300	414,000
03 Mar 2023	0.8000	0.8400	0.8000	0.8200	0.8200	471,700
02 Mar 2023	0.8300	0.8300	0.7500	0.8100	0.8100	1,357,000
01 Mar 2023	0.9000	0.9100	0.8500	0.8500	0.8500	413,400
28 Feb 2023	0.8800	0.9100	0.8700	0.9000	0.9000	329,600
27 Feb 2023	0.8800	0.9000	0.8600	0.8700	0.8700	393,600
24 Feb 2023	0.9000	0.9300	0.8500	0.8800	0.8800	475,100
23 Feb 2023	0.9100	0.9400	0.8900	0.9000	0.9000	353,500
22 Feb 2023	0.9200	0.9400	0.9000	0.9100	0.9100	292,600
21 Feb 2023	0.9600	0.9600	0.9000	0.9100	0.9100	558,300
17 Feb 2023	0.9600	0.9700	0.9000	0.9500	0.9500	474,400
16 Feb 2023	0.9800	0.9900	0.9300	0.9400	0.9400	322,900
15 Feb 2023	0.9300	0.9900	0.9300	0.9800	0.9800	592,900
14 Feb 2023	0.9400	0.9800	0.9000	0.9400	0.9400	423,600
13 Feb 2023	0.9500	0.9700	0.9000	0.9500	0.9500	420,800
10 Feb 2023	0.9900	0.9900	0.9300	0.9500	0.9500	534,900
09 Feb 2023	1.0800	1.1000	0.9600	0.9600	0.9600	721,900
08 Feb 2023	1.1000	1.1600	1.0700	1.0700	1.0700	323,500
07 Feb 2023	1.1300	1.1500	1.0600	1.1300	1.1300	612,600
06 Feb 2023	1.1800	1.2000	1.1200	1.1300	1.1300	506,000
03 Feb 2023	1.2100	1.2800	1.1800	1.1800	1.1800	545,100
02 Feb 2023	1.1900	1.3000	1.1900	1.2500	1.2500	884,700
01 Feb 2023	1.1400	1.2000	1.1400	1.1800	1.1800	560,500
31 Jan 2023	1.1200	1.1600	1.1200	1.1600	1.1600	397,100
30 Jan 2023	1.1700	1.1800	1.1100	1.1200	1.1200	695,600
27 Jan 2023	1.1200	1.1800	1.0900	1.1700	1.1700	817,500
26 Jan 2023	1.0800	1.1500	1.0800	1.1100	1.1100	548,000
25 Jan 2023	1.0400	1.0700	0.9900	1.0600	1.0600	494,200
24 Jan 2023	1.0100	1.0800	1.0100	1.0400	1.0400	463,300
23 Jan 2023	0.9700	1.0500	0.9500	1.0300	1.0300	815,600
20 Jan 2023	0.9800	1.0500	0.9200	0.9700	0.9700	1,680,300
19 Jan 2023	1.1100	1.1100	0.9600	0.9600	0.9600	1,010,200
18 Jan 2023	1.1400	1.1700	1.1000	1.1100	1.1100	706,800
17 Jan 2023	1.1500	1.1500	1.0900	1.1000	1.1000	610,900
13 Jan 2023	1.1600	1.2000	1.0800	1.1400	1.1400	1,050,300
12 Jan 2023	1.1000	1.2000	1.0700	1.1900	1.1900	984,300
11 Jan 2023	1.0200	1.1400	1.0200	1.0400	1.0400	1,008,900
10 Jan 2023	1.0000	1.1400	0.9600	1.0100	1.0100	906,400
09 Jan 2023	0.9500	1.1000	0.9400	1.0100	1.0100	1,315,500
06 Jan 2023	0.8700	0.9200	0.8200	0.8900	0.8900	542,600
05 Jan 2023	0.8900	0.9000	0.8400	0.8600	0.8600	471,300
04 Jan 2023	0.8900	0.9200	0.8600	0.8700	0.8700	794,500
03 Jan 2023	0.8500	0.9100	0.8500	0.8800	0.8800	674,100
30 Dec 2022	0.8200	0.8500	0.7800	0.8400	0.8400	844,800
29 Dec 2022	0.7700	0.8200	0.7500	0.8200	0.8200	1,468,000
28 Dec 2022	0.7600	0.7900	0.7500	0.7700	0.7700	746,700
27 Dec 2022	0.8000	0.8200	0.7500	0.7600	0.7600	977,400
23 Dec 2022	0.8300	0.8300	0.7900	0.8300	0.8300	444,300
22 Dec 2022	0.8800	0.8800	0.8000	0.8500	0.8500	682,600
21 Dec 2022	0.7800	0.8700	0.7700	0.8600	0.8600	1,180,700
20 Dec 2022	0.8500	0.8500	0.7700	0.7700	0.7700	1,038,900
19 Dec 2022	0.9200	0.9500	0.8300	0.8500	0.8500	939,600
16 Dec 2022	0.9700	0.9900	0.9000	0.9000	0.9000	3,883,000
15 Dec 2022	1.0300	1.0300	0.9400	0.9500	0.9500	1,456,200
14 Dec 2022	1.1100	1.1200	1.0400	1.0500	1.0500	878,200
13 Dec 2022	1.1300	1.1800	1.1000	1.1200	1.1200	944,700
12 Dec 2022	1.2000	1.2000	1.0800	1.1100	1.1100	932,000
09 Dec 2022	1.2800	1.2800	1.2100	1.2100	1.2100	284,900
08 Dec 2022	1.2500	1.2900	1.1800	1.2800	1.2800	457,700
07 Dec 2022	1.2800	1.3200	1.2400	1.2400	1.2400	399,700
06 Dec 2022	1.3500	1.3600	1.2800	1.3100	1.3100	570,000
05 Dec 2022	1.3100	1.3500	1.3000	1.3400	1.3400	643,500
02 Dec 2022	1.2800	1.3300	1.2400	1.3200	1.3200	434,600
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	1,961,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.90+1.72(+0.05%)

Nikkei28,041.48+258.55(+0.93%)

Hang Seng20,400.11+90.98(+0.45%)

FTSE 1007,641.79+21.36(+0.28%)

BTC-USD28,402.22+79.34(+0.28%)

CMC Crypto 200621.81+7.60(+1.24%)

Inseego Corp. (INSG)

Straits Times Index
3,258.90
+1.72(+0.05%)

Nikkei
28,041.48
+258.55(+0.93%)

Hang Seng
20,400.11
+90.98(+0.45%)

FTSE 100
7,641.79
+21.36(+0.28%)

BTC-USD
28,402.22
+79.34(+0.28%)

CMC Crypto 200
621.81
+7.60(+1.24%)