NasdaqGS - Nasdaq Real Time Price USD

Inseego Corp. (INSG)

7.84
-0.05
(-0.63%)
At close: 4:00:00 PM EDT
8.00
+0.16
+(2.04%)
After hours: 4:50:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20258.008.237.687.847.84127,176
May 9, 20258.008.037.037.897.89321,300
May 8, 20258.328.878.248.488.48189,600
May 7, 20258.358.868.098.198.19105,900
May 6, 20258.008.568.008.348.3444,100
May 5, 20258.058.278.058.108.1056,400
May 2, 20258.318.608.218.248.2477,500
May 1, 20258.298.598.138.238.23100,300
Apr 30, 20258.208.328.008.148.1498,400
Apr 29, 20258.488.508.278.428.4285,200
Apr 28, 20258.298.598.288.578.5784,300
Apr 25, 20258.408.438.258.328.3257,500
Apr 24, 20257.938.547.938.518.5182,000
Apr 23, 20257.928.337.917.917.91137,200
Apr 22, 20257.077.577.057.577.5778,700
Apr 21, 20257.167.276.806.956.9575,100
Apr 17, 20257.287.457.257.297.2955,800
Apr 16, 20257.127.337.087.297.2962,000
Apr 15, 20257.437.657.177.257.2583,500
Apr 14, 20257.507.607.267.437.4367,900
Apr 11, 20257.117.456.957.267.2687,100
Apr 10, 20257.407.667.117.157.15117,000
Apr 9, 20256.777.816.667.587.58223,000
Apr 8, 20257.487.486.696.866.86134,800
Apr 7, 20256.567.606.246.966.96143,200
Apr 4, 20256.937.056.586.906.90128,600
Apr 3, 20257.797.797.317.347.34162,400
Apr 2, 20258.008.627.928.378.3785,000
Apr 1, 20258.108.247.838.158.15127,400
Mar 31, 20258.488.637.988.178.17152,200
Mar 28, 20258.918.998.608.698.6985,900
Mar 27, 20259.199.378.928.958.9570,800
Mar 26, 20259.479.549.129.309.3059,500
Mar 25, 20259.479.689.449.559.5571,300
Mar 24, 20259.519.919.369.609.6091,600
Mar 21, 20259.399.559.259.369.3682,200
Mar 20, 20259.299.679.189.559.5560,600
Mar 19, 20259.499.589.239.519.5178,300
Mar 18, 20259.649.649.289.439.4387,300
Mar 17, 20259.709.959.539.749.74144,100
Mar 14, 20259.349.739.189.709.70116,800
Mar 13, 20259.489.598.819.099.09103,400
Mar 12, 20259.489.909.349.549.54123,900
Mar 11, 20258.919.438.859.319.31116,000
Mar 10, 20259.119.118.468.948.94274,100
Mar 7, 20259.069.598.769.409.40149,700
Mar 6, 20259.489.978.979.109.10171,800
Mar 5, 20259.629.629.139.509.50127,800
Mar 4, 20259.1610.108.999.579.57238,500
Mar 3, 202510.6510.669.309.519.51350,600
Feb 28, 202510.7010.8710.2510.5210.52125,100
Feb 27, 202511.1611.3110.6510.6510.65206,500
Feb 26, 202510.6211.1810.6011.0911.09176,100
Feb 25, 202511.8411.8410.3710.6110.61242,600
Feb 24, 202512.0312.2110.5011.7711.77313,100
Feb 21, 202512.7714.3912.1412.1912.19458,400
Feb 20, 202510.5012.578.7612.5112.511,261,900
Feb 19, 202512.9412.9411.4211.8211.82250,400
Feb 18, 202513.2913.3512.4312.5712.57127,000
Feb 14, 202513.1213.4212.8012.9112.9165,700
Feb 13, 202513.7013.8012.9113.1213.12140,500
Feb 12, 202512.5513.7812.4013.6213.62151,000
Feb 11, 202512.5812.8312.5012.7012.7070,600
Feb 10, 202512.6013.2112.6012.8112.81132,100
Feb 7, 202513.0113.1512.2512.4912.4994,000
Feb 6, 202513.1513.4512.3912.9212.92175,400
Feb 5, 202512.5513.2512.5513.1513.15149,200
Feb 4, 202511.9112.7211.5012.5812.58129,200
Feb 3, 202511.6911.9211.2311.8111.8167,900
Jan 31, 202512.1112.3912.0612.1112.1161,400
Jan 30, 202511.7712.2411.6912.1312.1368,900
Jan 29, 202512.0612.0611.4611.6511.6572,900
Jan 28, 202511.4512.1110.9812.0212.02117,100
Jan 27, 202512.0412.0410.9811.5411.54119,600
Jan 24, 202512.3812.5812.1612.2812.2890,700
Jan 23, 202511.9912.5011.8412.3912.3983,200
Jan 22, 202511.5812.2311.5811.9811.98127,200
Jan 21, 202511.5111.6411.2911.6111.6176,000
Jan 17, 202511.3111.6011.2811.3811.3889,300
Jan 16, 202511.7611.9211.1311.1911.1964,800
Jan 15, 202510.9011.7810.7011.6211.62164,500
Jan 14, 202510.7610.9410.4510.5910.5998,100
Jan 13, 202510.9210.9210.4210.6010.60111,000
Jan 10, 202511.1111.2210.7511.1111.11116,400
Jan 8, 202511.5411.6910.6511.2611.26108,100
Jan 7, 202511.4012.0110.8211.7011.70192,200
Jan 6, 202510.4511.4210.4511.2311.23144,400
Jan 3, 202510.3010.4410.1910.3910.3968,600
Jan 2, 202510.3010.6110.1410.2710.27106,500
Dec 31, 202410.3910.6010.1710.2610.26106,700
Dec 30, 202410.2810.469.8510.3810.38110,800
Dec 27, 202410.7710.9210.1810.4110.4196,100
Dec 26, 202410.2410.8710.1010.7610.76143,300
Dec 24, 202410.2410.5210.2410.3710.3741,900
Dec 23, 202410.7010.7910.1810.2810.28153,900
Dec 20, 202410.5611.0710.5610.8110.81255,900
Dec 19, 202411.0111.7210.8710.8810.88163,600
Dec 18, 202411.0411.8711.0411.1811.18229,400
Dec 17, 202410.9911.0810.7711.0111.01109,400
Dec 16, 202410.6811.1910.6811.1211.12124,600
Dec 13, 202411.2311.4010.8610.9510.9592,900
Dec 12, 202410.8711.5010.8011.2111.21122,900
Dec 11, 202410.6511.0910.3610.9310.93108,400
Dec 10, 202410.3310.8010.2610.6110.61143,800
Dec 9, 202410.9711.0610.3910.4510.45185,800
Dec 6, 202410.9111.3210.8410.9910.99173,600
Dec 5, 202412.1012.1310.9311.0411.04278,600
Dec 4, 202412.7012.8312.0712.3212.32147,200
Dec 3, 202412.2412.9611.8812.7312.73237,500
Dec 2, 202411.9812.6411.9812.2912.29276,100
Nov 29, 202412.0312.4211.9411.9411.9486,000
Nov 27, 202412.4412.5811.8211.9811.98136,600
Nov 26, 202412.4912.7812.1112.2412.24144,300
Nov 25, 202412.0312.8311.6812.5912.59251,800
Nov 22, 202412.2612.5712.0312.1712.17126,000
Nov 21, 202412.4212.6011.9012.2112.21197,000
Nov 20, 202412.8012.8412.2512.4212.42193,700
Nov 19, 202412.7813.2412.5012.8112.81241,500
Nov 18, 202412.2013.4812.2012.8412.84416,000
Nov 15, 202411.8212.8011.5511.8811.88360,000
Nov 14, 202411.4413.1211.4012.3112.31909,700
Nov 13, 202413.6013.9510.5210.8310.831,583,400
Nov 12, 202419.7319.7418.0518.1618.16352,200
Nov 11, 202418.5019.7517.7119.6619.66216,000
Nov 8, 202417.0618.5116.7518.2018.20238,100
Nov 7, 202416.5017.3916.1017.0617.06271,000
Nov 6, 202417.4817.4816.1116.2816.28203,700
Nov 5, 202416.6317.5416.6317.0517.05166,500
Nov 4, 202417.1117.3116.5216.6416.64122,100
Nov 1, 202416.8617.4216.7017.3817.38136,500
Oct 31, 202417.4517.4516.1216.8416.84335,600
Oct 30, 202417.7818.4117.5917.6517.65165,100
Oct 29, 202419.8120.1117.8717.9617.96251,500
Oct 28, 202419.7720.3119.6619.8419.84141,800
Oct 25, 202419.7720.3719.5419.6419.64135,800
Oct 24, 202419.4019.8619.0719.7419.7496,900
Oct 23, 202419.5519.7418.7919.2619.26110,000
Oct 22, 202419.5820.0819.4019.5219.5269,400
Oct 21, 202419.3819.6719.0719.6719.6793,900
Oct 18, 202419.9620.5018.6119.3119.31208,100
Oct 17, 202419.7419.7418.8319.6819.68160,700
Oct 16, 202418.5520.6718.3119.6319.63266,700
Oct 15, 202418.5318.7618.2318.4618.46127,400
Oct 14, 202419.5319.5818.5318.7218.72155,700
Oct 11, 202418.9619.9718.8319.5419.54181,300
Oct 10, 202419.0719.1018.3018.8218.82155,100
Oct 9, 202417.7119.6517.4119.2019.20311,200
Oct 8, 202416.6017.6016.2517.5617.56163,100
Oct 7, 202416.4016.7216.1316.6116.61106,900
Oct 4, 202416.2016.5115.6516.4816.48135,600
Oct 3, 202416.0916.3615.6616.0616.0680,100
Oct 2, 202415.8316.6115.3116.2016.20127,100
Oct 1, 202416.3116.5215.9216.0716.07121,100
Sep 30, 202417.5317.8315.8216.3316.33268,200
Sep 27, 202417.7517.8216.9217.4917.49189,400
Sep 26, 202418.6418.9017.5817.7117.71149,100
Sep 25, 202418.5019.0418.0718.2118.21176,800
Sep 24, 202417.3018.8716.9218.5518.55230,200
Sep 23, 202417.2917.6116.8017.1717.17161,000
Sep 20, 202418.1118.2417.5217.6917.69157,800
Sep 19, 202418.3218.4817.3818.1118.11209,700
Sep 18, 202416.8018.6516.7317.5517.55264,500
Sep 17, 202418.2218.2516.7916.8716.87328,600
Sep 16, 202417.7118.0016.9417.4917.49192,400
Sep 13, 202418.0818.1517.2417.7717.77256,600
Sep 12, 202416.4518.3615.8218.0118.01536,700
Sep 11, 202415.5716.4014.9816.3516.35224,400
Sep 10, 202415.5615.9815.1015.5715.57191,000
Sep 9, 202414.6215.5614.2115.5615.56238,400
Sep 6, 202415.0215.4414.2314.3914.39137,300
Sep 5, 202415.4015.6114.6914.9314.93187,900
Sep 4, 202413.6715.3513.3015.2715.27324,000
Sep 3, 202414.5514.5513.4113.7913.79292,100
Aug 30, 202414.0014.7013.6014.5914.59233,400
Aug 29, 202413.2313.8613.1613.8213.82195,300
Aug 28, 202413.8013.8912.8813.1913.19162,100
Aug 27, 202413.2613.7512.8513.7413.74148,400
Aug 26, 202413.2313.6712.8513.5013.50182,800
Aug 23, 202412.4513.3712.4113.0213.02175,100
Aug 22, 202412.7713.0212.2212.5812.58113,100
Aug 21, 202413.2813.7512.6712.9312.93200,700
Aug 20, 202413.3013.3012.2713.1613.16191,500
Aug 19, 202412.0213.0811.9313.0813.08226,400
Aug 16, 202411.6512.3211.5711.9411.94187,500
Aug 15, 202411.5911.8911.3711.7311.73162,000
Aug 14, 202411.4512.1211.1011.1511.15268,600
Aug 13, 202410.2111.5010.2111.4511.45330,400
Aug 12, 202410.2510.8210.0110.1810.18191,200
Aug 9, 202410.0410.279.5510.2110.21131,100
Aug 8, 20248.8510.848.859.859.85390,000
Aug 7, 20248.388.807.857.977.97216,600
Aug 6, 20248.598.618.168.218.2186,600
Aug 5, 20248.278.858.058.538.53128,100
Aug 2, 20248.829.268.529.039.03135,900
Aug 1, 20249.629.678.919.279.27108,300
Jul 31, 20249.349.949.179.539.5394,400
Jul 30, 20249.269.448.949.189.1871,400
Jul 29, 20249.709.979.019.269.26135,200
Jul 26, 202410.0910.369.599.759.7596,000
Jul 25, 20249.3510.009.269.919.91108,900
Jul 24, 202410.1110.209.269.369.36122,700
Jul 23, 20249.9810.329.8910.1110.11144,100
Jul 22, 20249.9410.079.619.909.90147,800
Jul 19, 202410.2610.379.749.909.90143,700
Jul 18, 202411.5011.7510.2610.5310.53311,600
Jul 17, 202411.8612.2111.3411.3711.37128,300
Jul 16, 202412.3812.8712.0112.1212.12173,100
Jul 15, 202412.2512.2911.3012.2612.26243,200
Jul 12, 202411.5612.8911.3012.2512.25214,800
Jul 11, 202411.1611.9010.9811.5811.58251,100
Jul 10, 202410.8511.1910.5410.9810.98139,600
Jul 9, 202410.7711.9910.6110.8010.80173,500
Jul 8, 202410.7111.3010.6410.7710.77139,500
Jul 5, 202411.6612.0010.0010.9510.95373,800
Jul 3, 202411.7412.4511.5611.6911.69161,500
Jul 2, 202412.6012.6011.0011.6111.61464,800
Jul 1, 202410.8413.4210.2512.8112.81836,200
Jun 28, 202410.5510.879.9210.6610.66165,100
Jun 27, 202410.5010.619.9010.4210.4294,300
Jun 26, 202410.2810.659.7810.3010.30115,400
Jun 25, 202410.0610.499.7010.1710.17146,800
Jun 24, 20249.4811.009.4710.1710.17327,900
Jun 21, 20249.609.729.129.559.55231,500
Jun 20, 20248.759.518.709.329.32153,800
Jun 18, 20248.169.077.918.738.73144,000
Jun 17, 20248.969.128.188.268.26200,900
Jun 14, 20249.699.939.069.199.19301,000
Jun 13, 20248.389.748.219.579.57282,900
Jun 12, 20247.938.607.848.318.31190,800
Jun 11, 20247.778.227.537.837.83193,000
Jun 10, 20247.998.057.427.937.93255,400
Jun 7, 20248.588.677.737.867.86319,300
Jun 6, 20248.009.008.008.548.54239,600
Jun 5, 20248.328.327.437.957.95201,800
Jun 4, 20248.408.868.028.328.32207,300
Jun 3, 20249.909.928.248.498.49458,200
May 31, 20249.8611.179.469.669.66943,100
May 30, 20248.5810.198.369.819.81454,600
May 29, 20248.808.998.188.558.55157,600
May 28, 20247.678.947.588.788.78364,000
May 24, 20246.667.636.667.507.50254,700
May 23, 20246.887.016.266.596.59163,500
May 22, 20246.737.316.606.746.74282,000
May 21, 20246.056.746.036.606.60199,100
May 20, 20247.117.635.936.116.11341,300
May 17, 20246.507.646.407.147.14441,700
May 16, 20245.636.545.506.436.43219,200
May 15, 20245.285.625.105.575.57110,700
May 14, 20245.105.595.045.235.23220,500
May 13, 20245.175.294.875.055.05215,200

Related Tickers

CRNT Ceragon Networks Ltd.
2.3200
+6.91%
 
LTRX Lantronix, Inc.
2.0450
-2.62%
 
DGII Digi International Inc.
33.92
+3.53%
 
AIRG Airgain, Inc.
3.8200
-2.30%
 
GILT Gilat Satellite Networks Ltd.
6.60
+1.23%
 
EXTR Extreme Networks, Inc.
15.66
+5.81%
 
AAOI Applied Optoelectronics, Inc.
18.24
+24.34%
 
LITE Lumentum Holdings Inc.
71.73
+10.57%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.40
+1.33%
 
FEIM Frequency Electronics, Inc.
16.94
-2.36%