Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
47,796.59-809.14(-1.66%)CMC Crypto 200
1,193.48-32.05(-2.62%)
Inseego Corp. (INSG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.60-0.04 (-0.52%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sep 2021 | 7.61 | 7.71 | 7.51 | 7.60 | 7.60 | 1,289,700 |
| 16 Sep 2021 | 7.63 | 7.68 | 7.49 | 7.64 | 7.64 | 896,600 |
| 15 Sep 2021 | 7.92 | 7.95 | 7.56 | 7.69 | 7.69 | 1,328,900 |
| 14 Sep 2021 | 8.20 | 8.31 | 7.89 | 7.93 | 7.93 | 1,114,300 |
| 13 Sep 2021 | 8.13 | 8.37 | 8.08 | 8.22 | 8.22 | 996,900 |
| 10 Sep 2021 | 8.47 | 8.50 | 8.13 | 8.15 | 8.15 | 732,700 |
| 09 Sep 2021 | 8.35 | 8.60 | 8.27 | 8.46 | 8.46 | 716,700 |
| 08 Sep 2021 | 8.46 | 8.50 | 8.21 | 8.36 | 8.36 | 1,165,500 |
| 07 Sep 2021 | 8.62 | 8.62 | 8.44 | 8.46 | 8.46 | 679,900 |
| 03 Sep 2021 | 8.54 | 8.65 | 8.49 | 8.58 | 8.58 | 619,200 |
| 02 Sep 2021 | 8.48 | 8.73 | 8.46 | 8.56 | 8.56 | 690,700 |
| 01 Sep 2021 | 8.43 | 8.57 | 8.34 | 8.43 | 8.43 | 712,900 |
| 31 Aug 2021 | 8.41 | 8.54 | 8.32 | 8.40 | 8.40 | 695,000 |
| 30 Aug 2021 | 8.34 | 8.40 | 8.13 | 8.40 | 8.40 | 827,300 |
| 27 Aug 2021 | 8.23 | 8.48 | 8.19 | 8.38 | 8.38 | 825,600 |
| 26 Aug 2021 | 8.30 | 8.38 | 8.08 | 8.17 | 8.17 | 703,000 |
| 25 Aug 2021 | 8.35 | 8.47 | 8.30 | 8.32 | 8.32 | 674,800 |
| 24 Aug 2021 | 8.43 | 8.50 | 8.30 | 8.42 | 8.42 | 735,300 |
| 23 Aug 2021 | 8.15 | 8.46 | 8.13 | 8.41 | 8.41 | 747,600 |
| 20 Aug 2021 | 7.89 | 8.22 | 7.87 | 8.14 | 8.14 | 882,600 |
| 19 Aug 2021 | 7.92 | 8.04 | 7.85 | 7.89 | 7.89 | 1,099,700 |
| 18 Aug 2021 | 8.03 | 8.20 | 7.88 | 8.02 | 8.02 | 773,300 |
| 17 Aug 2021 | 8.04 | 8.20 | 7.96 | 8.03 | 8.03 | 1,221,900 |
| 16 Aug 2021 | 8.54 | 8.55 | 8.14 | 8.16 | 8.16 | 1,090,700 |
| 13 Aug 2021 | 8.95 | 8.95 | 8.58 | 8.62 | 8.62 | 790,500 |
| 12 Aug 2021 | 8.65 | 8.98 | 8.59 | 8.94 | 8.94 | 1,023,100 |
| 11 Aug 2021 | 8.85 | 8.85 | 8.55 | 8.64 | 8.64 | 976,200 |
| 10 Aug 2021 | 9.07 | 9.14 | 8.74 | 8.85 | 8.85 | 1,078,600 |
| 09 Aug 2021 | 9.16 | 9.25 | 9.06 | 9.08 | 9.08 | 755,900 |
| 06 Aug 2021 | 9.16 | 9.61 | 9.14 | 9.16 | 9.16 | 1,167,600 |
| 05 Aug 2021 | 8.57 | 9.44 | 8.45 | 9.24 | 9.24 | 2,320,500 |
| 04 Aug 2021 | 8.44 | 8.64 | 8.20 | 8.58 | 8.58 | 2,116,000 |
| 03 Aug 2021 | 8.70 | 8.78 | 8.34 | 8.53 | 8.53 | 1,177,700 |
| 02 Aug 2021 | 8.69 | 8.92 | 8.59 | 8.65 | 8.65 | 1,129,100 |
| 30 Jul 2021 | 8.97 | 9.07 | 8.65 | 8.69 | 8.69 | 875,600 |
| 29 Jul 2021 | 8.80 | 9.21 | 8.74 | 9.03 | 9.03 | 1,787,800 |
| 28 Jul 2021 | 8.39 | 8.85 | 8.31 | 8.79 | 8.79 | 983,800 |
| 27 Jul 2021 | 8.42 | 8.49 | 7.97 | 8.35 | 8.35 | 1,867,000 |
| 26 Jul 2021 | 8.50 | 8.65 | 8.41 | 8.48 | 8.48 | 743,800 |
| 23 Jul 2021 | 8.66 | 8.68 | 8.37 | 8.52 | 8.52 | 800,100 |
| 22 Jul 2021 | 8.76 | 8.76 | 8.50 | 8.57 | 8.57 | 914,800 |
| 21 Jul 2021 | 8.51 | 8.82 | 8.51 | 8.81 | 8.81 | 901,400 |
| 20 Jul 2021 | 8.48 | 8.57 | 8.15 | 8.48 | 8.48 | 1,293,000 |
| 19 Jul 2021 | 8.31 | 8.53 | 8.17 | 8.42 | 8.42 | 1,299,500 |
| 16 Jul 2021 | 8.45 | 8.58 | 8.34 | 8.45 | 8.45 | 1,186,100 |
| 15 Jul 2021 | 8.52 | 8.77 | 8.26 | 8.40 | 8.40 | 1,466,200 |
| 14 Jul 2021 | 8.87 | 8.94 | 8.52 | 8.58 | 8.58 | 2,207,500 |
| 13 Jul 2021 | 9.22 | 9.24 | 8.84 | 8.87 | 8.87 | 1,240,800 |
| 12 Jul 2021 | 9.43 | 9.50 | 9.10 | 9.24 | 9.24 | 664,400 |
| 09 Jul 2021 | 9.39 | 9.51 | 9.23 | 9.48 | 9.48 | 711,100 |
| 08 Jul 2021 | 8.93 | 9.45 | 8.87 | 9.41 | 9.41 | 901,900 |
| 07 Jul 2021 | 9.51 | 9.65 | 9.20 | 9.29 | 9.29 | 1,063,800 |
| 06 Jul 2021 | 9.49 | 9.65 | 9.40 | 9.56 | 9.56 | 782,600 |
| 02 Jul 2021 | 9.71 | 9.87 | 9.48 | 9.54 | 9.54 | 980,400 |
| 01 Jul 2021 | 10.08 | 10.26 | 9.68 | 9.69 | 9.69 | 1,773,100 |
| 30 Jun 2021 | 10.22 | 10.24 | 10.05 | 10.09 | 10.09 | 852,900 |
| 29 Jun 2021 | 10.52 | 10.52 | 10.14 | 10.31 | 10.31 | 960,600 |
| 28 Jun 2021 | 10.47 | 10.60 | 10.34 | 10.52 | 10.52 | 1,164,700 |
| 25 Jun 2021 | 10.55 | 10.71 | 10.45 | 10.47 | 10.47 | 4,477,900 |
| 24 Jun 2021 | 10.47 | 10.69 | 10.36 | 10.55 | 10.55 | 1,574,300 |
| 23 Jun 2021 | 10.26 | 10.47 | 10.20 | 10.40 | 10.40 | 1,068,800 |
| 22 Jun 2021 | 10.04 | 10.29 | 9.98 | 10.26 | 10.26 | 941,900 |
| 21 Jun 2021 | 10.21 | 10.22 | 9.85 | 10.06 | 10.06 | 1,329,300 |
| 18 Jun 2021 | 10.47 | 10.58 | 10.04 | 10.19 | 10.19 | 2,540,400 |
| 17 Jun 2021 | 9.96 | 10.99 | 9.96 | 10.55 | 10.55 | 2,473,000 |
| 16 Jun 2021 | 9.83 | 10.12 | 9.78 | 10.06 | 10.06 | 1,448,200 |
| 15 Jun 2021 | 10.32 | 10.37 | 9.88 | 9.92 | 9.92 | 1,638,500 |
| 14 Jun 2021 | 10.49 | 10.65 | 10.34 | 10.37 | 10.37 | 1,094,300 |
| 11 Jun 2021 | 10.27 | 10.52 | 10.23 | 10.47 | 10.47 | 996,000 |
| 10 Jun 2021 | 10.40 | 10.67 | 10.20 | 10.28 | 10.28 | 1,531,300 |
| 09 Jun 2021 | 10.62 | 10.79 | 10.42 | 10.52 | 10.52 | 2,374,500 |
| 08 Jun 2021 | 10.25 | 10.48 | 10.05 | 10.44 | 10.44 | 2,155,500 |
| 07 Jun 2021 | 9.70 | 10.17 | 9.61 | 10.11 | 10.11 | 2,108,600 |
| 04 Jun 2021 | 9.63 | 9.79 | 9.34 | 9.66 | 9.66 | 1,712,800 |
| 03 Jun 2021 | 9.10 | 9.94 | 9.02 | 9.57 | 9.57 | 3,315,400 |
| 02 Jun 2021 | 8.72 | 9.25 | 8.63 | 9.24 | 9.24 | 1,647,200 |
| 01 Jun 2021 | 8.65 | 8.79 | 8.56 | 8.72 | 8.72 | 966,300 |
| 28 May 2021 | 8.78 | 8.84 | 8.58 | 8.60 | 8.60 | 1,326,200 |
| 27 May 2021 | 8.54 | 8.68 | 8.35 | 8.67 | 8.67 | 1,653,000 |
| 26 May 2021 | 8.23 | 8.57 | 8.22 | 8.53 | 8.53 | 1,234,400 |
| 25 May 2021 | 8.10 | 8.35 | 8.10 | 8.17 | 8.17 | 1,227,700 |
| 24 May 2021 | 8.23 | 8.23 | 7.77 | 8.09 | 8.09 | 1,538,300 |
| 21 May 2021 | 8.37 | 8.40 | 8.07 | 8.08 | 8.08 | 1,111,400 |
| 20 May 2021 | 7.95 | 8.36 | 7.85 | 8.30 | 8.30 | 1,687,300 |
| 19 May 2021 | 7.71 | 7.93 | 7.60 | 7.89 | 7.89 | 1,120,600 |
| 18 May 2021 | 7.65 | 8.11 | 7.54 | 7.90 | 7.90 | 1,589,400 |
| 17 May 2021 | 7.65 | 7.75 | 7.51 | 7.58 | 7.58 | 1,963,600 |
| 14 May 2021 | 7.45 | 7.77 | 7.24 | 7.71 | 7.71 | 1,961,800 |
| 13 May 2021 | 7.65 | 7.72 | 7.30 | 7.46 | 7.46 | 3,180,400 |
| 12 May 2021 | 7.67 | 7.89 | 7.55 | 7.58 | 7.58 | 2,435,200 |
| 11 May 2021 | 7.25 | 7.93 | 7.13 | 7.85 | 7.85 | 2,270,900 |
| 10 May 2021 | 8.25 | 8.27 | 7.66 | 7.71 | 7.71 | 2,237,100 |
| 07 May 2021 | 8.20 | 8.65 | 8.16 | 8.32 | 8.32 | 1,973,100 |
| 06 May 2021 | 7.80 | 8.38 | 7.60 | 8.11 | 8.11 | 4,592,300 |
| 05 May 2021 | 8.53 | 8.58 | 8.01 | 8.15 | 8.15 | 2,612,900 |
| 04 May 2021 | 8.51 | 8.60 | 8.01 | 8.33 | 8.33 | 2,288,500 |
| 03 May 2021 | 8.97 | 9.00 | 8.62 | 8.62 | 8.62 | 1,618,400 |
| 30 Apr 2021 | 9.01 | 9.20 | 8.87 | 8.88 | 8.88 | 1,317,200 |
| 29 Apr 2021 | 9.34 | 9.34 | 8.86 | 9.19 | 9.19 | 1,995,700 |
| 28 Apr 2021 | 9.36 | 9.40 | 9.22 | 9.32 | 9.32 | 1,050,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
