NasdaqGS - Nasdaq Real Time Price USD

Inseego Corp. (INSG)

Compare
10.95 -0.26 (-2.32%)
At close: December 13 at 4:00:02 PM EST
11.20 +0.25 (+2.28%)
After hours: December 13 at 6:12:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 11.23 11.40 10.86 10.95 10.95 92,900
Dec 12, 2024 10.87 11.50 10.80 11.21 11.21 122,900
Dec 11, 2024 10.65 11.09 10.36 10.93 10.93 108,400
Dec 10, 2024 10.33 10.80 10.26 10.61 10.61 143,800
Dec 9, 2024 10.97 11.06 10.39 10.45 10.45 185,800
Dec 6, 2024 10.91 11.32 10.84 10.99 10.99 173,600
Dec 5, 2024 12.10 12.13 10.93 11.04 11.04 278,600
Dec 4, 2024 12.70 12.83 12.07 12.32 12.32 147,200
Dec 3, 2024 12.24 12.96 11.88 12.73 12.73 237,500
Dec 2, 2024 11.98 12.64 11.98 12.29 12.29 276,100
Nov 29, 2024 12.03 12.42 11.94 11.94 11.94 86,000
Nov 27, 2024 12.44 12.58 11.82 11.98 11.98 136,600
Nov 26, 2024 12.49 12.78 12.11 12.24 12.24 144,300
Nov 25, 2024 12.03 12.83 11.68 12.59 12.59 251,800
Nov 22, 2024 12.26 12.57 12.03 12.17 12.17 126,000
Nov 21, 2024 12.42 12.60 11.90 12.21 12.21 197,000
Nov 20, 2024 12.80 12.84 12.25 12.42 12.42 193,700
Nov 19, 2024 12.78 13.24 12.50 12.81 12.81 241,500
Nov 18, 2024 12.20 13.48 12.20 12.84 12.84 416,000
Nov 15, 2024 11.82 12.80 11.55 11.88 11.88 360,000
Nov 14, 2024 11.44 13.12 11.40 12.31 12.31 909,700
Nov 13, 2024 13.60 13.95 10.52 10.83 10.83 1,583,400
Nov 12, 2024 19.73 19.74 18.05 18.16 18.16 352,200
Nov 11, 2024 18.50 19.75 17.71 19.66 19.66 216,000
Nov 8, 2024 17.06 18.51 16.75 18.20 18.20 238,100
Nov 7, 2024 16.50 17.39 16.10 17.06 17.06 271,000
Nov 6, 2024 17.48 17.48 16.11 16.28 16.28 203,700
Nov 5, 2024 16.63 17.54 16.63 17.05 17.05 166,500
Nov 4, 2024 17.11 17.31 16.52 16.64 16.64 122,100
Nov 1, 2024 16.86 17.42 16.70 17.38 17.38 136,500
Oct 31, 2024 17.45 17.45 16.12 16.84 16.84 335,600
Oct 30, 2024 17.78 18.41 17.59 17.65 17.65 165,100
Oct 29, 2024 19.81 20.11 17.87 17.96 17.96 251,500
Oct 28, 2024 19.77 20.31 19.66 19.84 19.84 141,800
Oct 25, 2024 19.77 20.37 19.54 19.64 19.64 135,800
Oct 24, 2024 19.40 19.86 19.07 19.74 19.74 96,900
Oct 23, 2024 19.55 19.74 18.79 19.26 19.26 110,000
Oct 22, 2024 19.58 20.08 19.40 19.52 19.52 69,400
Oct 21, 2024 19.38 19.67 19.07 19.67 19.67 93,900
Oct 18, 2024 19.96 20.50 18.61 19.31 19.31 208,100
Oct 17, 2024 19.74 19.74 18.83 19.68 19.68 160,700
Oct 16, 2024 18.55 20.67 18.31 19.63 19.63 266,700
Oct 15, 2024 18.53 18.76 18.23 18.46 18.46 127,400
Oct 14, 2024 19.53 19.58 18.53 18.72 18.72 155,700
Oct 11, 2024 18.96 19.97 18.83 19.54 19.54 181,300
Oct 10, 2024 19.07 19.10 18.30 18.82 18.82 155,100
Oct 9, 2024 17.71 19.65 17.41 19.20 19.20 311,200
Oct 8, 2024 16.60 17.60 16.25 17.56 17.56 163,100
Oct 7, 2024 16.40 16.72 16.13 16.61 16.61 106,900
Oct 4, 2024 16.20 16.51 15.65 16.48 16.48 135,600
Oct 3, 2024 16.09 16.36 15.66 16.06 16.06 80,100
Oct 2, 2024 15.83 16.61 15.31 16.20 16.20 127,100
Oct 1, 2024 16.31 16.52 15.92 16.07 16.07 121,100
Sep 30, 2024 17.53 17.83 15.82 16.33 16.33 268,200
Sep 27, 2024 17.75 17.82 16.92 17.49 17.49 189,400
Sep 26, 2024 18.64 18.90 17.58 17.71 17.71 149,100
Sep 25, 2024 18.50 19.04 18.07 18.21 18.21 176,800
Sep 24, 2024 17.30 18.87 16.92 18.55 18.55 230,200
Sep 23, 2024 17.29 17.61 16.80 17.17 17.17 161,000
Sep 20, 2024 18.11 18.24 17.52 17.69 17.69 157,800
Sep 19, 2024 18.32 18.48 17.38 18.11 18.11 209,700
Sep 18, 2024 16.80 18.65 16.73 17.55 17.55 264,500
Sep 17, 2024 18.22 18.25 16.79 16.87 16.87 328,600
Sep 16, 2024 17.71 18.00 16.94 17.49 17.49 192,400
Sep 13, 2024 18.08 18.15 17.24 17.77 17.77 256,600
Sep 12, 2024 16.45 18.36 15.82 18.01 18.01 536,700
Sep 11, 2024 15.57 16.40 14.98 16.35 16.35 224,400
Sep 10, 2024 15.56 15.98 15.10 15.57 15.57 191,000
Sep 9, 2024 14.62 15.56 14.21 15.56 15.56 238,400
Sep 6, 2024 15.02 15.44 14.23 14.39 14.39 137,300
Sep 5, 2024 15.40 15.61 14.69 14.93 14.93 187,900
Sep 4, 2024 13.67 15.35 13.30 15.27 15.27 324,000
Sep 3, 2024 14.55 14.55 13.41 13.79 13.79 292,100
Aug 30, 2024 14.00 14.70 13.60 14.59 14.59 233,400
Aug 29, 2024 13.23 13.86 13.16 13.82 13.82 195,300
Aug 28, 2024 13.80 13.89 12.88 13.19 13.19 162,100
Aug 27, 2024 13.26 13.75 12.85 13.74 13.74 148,400
Aug 26, 2024 13.23 13.67 12.85 13.50 13.50 182,800
Aug 23, 2024 12.45 13.37 12.41 13.02 13.02 175,100
Aug 22, 2024 12.77 13.02 12.22 12.58 12.58 113,100
Aug 21, 2024 13.28 13.75 12.67 12.93 12.93 200,700
Aug 20, 2024 13.30 13.30 12.27 13.16 13.16 191,500
Aug 19, 2024 12.02 13.08 11.93 13.08 13.08 226,400
Aug 16, 2024 11.65 12.32 11.57 11.94 11.94 187,500
Aug 15, 2024 11.59 11.89 11.37 11.73 11.73 162,000
Aug 14, 2024 11.45 12.12 11.10 11.15 11.15 268,600
Aug 13, 2024 10.21 11.50 10.21 11.45 11.45 330,400
Aug 12, 2024 10.25 10.82 10.01 10.18 10.18 191,200
Aug 9, 2024 10.04 10.27 9.55 10.21 10.21 131,100
Aug 8, 2024 8.85 10.84 8.85 9.85 9.85 390,000
Aug 7, 2024 8.38 8.80 7.85 7.97 7.97 216,600
Aug 6, 2024 8.59 8.61 8.16 8.21 8.21 86,600
Aug 5, 2024 8.27 8.85 8.05 8.53 8.53 128,100
Aug 2, 2024 8.82 9.26 8.52 9.03 9.03 135,900
Aug 1, 2024 9.62 9.67 8.91 9.27 9.27 108,300
Jul 31, 2024 9.34 9.94 9.17 9.53 9.53 94,400
Jul 30, 2024 9.26 9.44 8.94 9.18 9.18 71,400
Jul 29, 2024 9.70 9.97 9.01 9.26 9.26 135,200
Jul 26, 2024 10.09 10.36 9.59 9.75 9.75 96,000
Jul 25, 2024 9.35 10.00 9.26 9.91 9.91 108,900
Jul 24, 2024 10.11 10.20 9.26 9.36 9.36 122,700
Jul 23, 2024 9.98 10.32 9.89 10.11 10.11 144,100
Jul 22, 2024 9.94 10.07 9.61 9.90 9.90 147,800
Jul 19, 2024 10.26 10.37 9.74 9.90 9.90 143,700
Jul 18, 2024 11.50 11.75 10.26 10.53 10.53 311,600
Jul 17, 2024 11.86 12.21 11.34 11.37 11.37 128,300
Jul 16, 2024 12.38 12.87 12.01 12.12 12.12 173,100
Jul 15, 2024 12.25 12.29 11.30 12.26 12.26 243,200
Jul 12, 2024 11.56 12.89 11.30 12.25 12.25 214,800
Jul 11, 2024 11.16 11.90 10.98 11.58 11.58 251,100
Jul 10, 2024 10.85 11.19 10.54 10.98 10.98 139,600
Jul 9, 2024 10.77 11.99 10.61 10.80 10.80 173,500
Jul 8, 2024 10.71 11.30 10.64 10.77 10.77 139,500
Jul 5, 2024 11.66 12.00 10.00 10.95 10.95 373,800
Jul 3, 2024 11.74 12.45 11.56 11.69 11.69 161,500
Jul 2, 2024 12.60 12.60 11.00 11.61 11.61 464,800
Jul 1, 2024 10.84 13.42 10.25 12.81 12.81 836,200
Jun 28, 2024 10.55 10.87 9.92 10.66 10.66 165,100
Jun 27, 2024 10.50 10.61 9.90 10.42 10.42 94,300
Jun 26, 2024 10.28 10.65 9.78 10.30 10.30 115,400
Jun 25, 2024 10.06 10.49 9.70 10.17 10.17 146,800
Jun 24, 2024 9.48 11.00 9.47 10.17 10.17 327,900
Jun 21, 2024 9.60 9.72 9.12 9.55 9.55 231,500
Jun 20, 2024 8.75 9.51 8.70 9.32 9.32 153,800
Jun 18, 2024 8.16 9.07 7.91 8.73 8.73 144,000
Jun 17, 2024 8.96 9.12 8.18 8.26 8.26 200,900
Jun 14, 2024 9.69 9.93 9.06 9.19 9.19 301,000
Jun 13, 2024 8.38 9.74 8.21 9.57 9.57 282,900
Jun 12, 2024 7.93 8.60 7.84 8.31 8.31 190,800
Jun 11, 2024 7.77 8.22 7.53 7.83 7.83 193,000
Jun 10, 2024 7.99 8.05 7.42 7.93 7.93 255,400
Jun 7, 2024 8.58 8.67 7.73 7.86 7.86 319,300
Jun 6, 2024 8.00 9.00 8.00 8.54 8.54 239,600
Jun 5, 2024 8.32 8.32 7.43 7.95 7.95 201,800
Jun 4, 2024 8.40 8.86 8.02 8.32 8.32 207,300
Jun 3, 2024 9.90 9.92 8.24 8.49 8.49 458,200
May 31, 2024 9.86 11.17 9.46 9.66 9.66 943,100
May 30, 2024 8.58 10.19 8.36 9.81 9.81 454,600
May 29, 2024 8.80 8.99 8.18 8.55 8.55 157,600
May 28, 2024 7.67 8.94 7.58 8.78 8.78 364,000
May 24, 2024 6.66 7.63 6.66 7.50 7.50 254,700
May 23, 2024 6.88 7.01 6.26 6.59 6.59 163,500
May 22, 2024 6.73 7.31 6.60 6.74 6.74 282,000
May 21, 2024 6.05 6.74 6.03 6.60 6.60 199,100
May 20, 2024 7.11 7.63 5.93 6.11 6.11 341,300
May 17, 2024 6.50 7.64 6.40 7.14 7.14 441,700
May 16, 2024 5.63 6.54 5.50 6.43 6.43 219,200
May 15, 2024 5.28 5.62 5.10 5.57 5.57 110,700
May 14, 2024 5.10 5.59 5.04 5.23 5.23 220,500
May 13, 2024 5.17 5.29 4.87 5.05 5.05 215,200
May 10, 2024 4.59 5.78 4.58 5.03 5.03 1,663,900
May 9, 2024 3.76 3.98 3.70 3.84 3.84 133,900
May 8, 2024 3.89 4.08 3.71 3.75 3.75 73,400
May 7, 2024 3.92 3.98 3.71 3.81 3.81 90,500
May 6, 2024 3.66 4.09 3.64 3.84 3.84 78,200
May 3, 2024 4.06 4.28 3.59 3.66 3.66 147,700
May 2, 2024 4.02 4.07 3.87 4.01 4.01 24,400
May 1, 2024 3.98 4.12 3.86 4.02 4.02 46,200
Apr 30, 2024 4.23 4.23 3.93 4.03 4.03 64,800
Apr 29, 2024 3.86 4.56 3.86 4.18 4.18 227,100
Apr 26, 2024 3.53 4.20 3.50 3.85 3.85 125,300
Apr 25, 2024 3.15 3.70 3.08 3.53 3.53 110,900
Apr 24, 2024 3.00 3.28 3.00 3.23 3.23 77,800
Apr 23, 2024 2.97 3.10 2.93 3.05 3.05 33,800
Apr 22, 2024 3.00 3.13 2.92 3.00 3.00 103,700
Apr 19, 2024 2.55 3.17 2.51 3.00 3.00 330,500
Apr 18, 2024 2.33 2.50 2.29 2.42 2.42 61,600
Apr 17, 2024 2.29 2.41 2.29 2.32 2.32 23,100
Apr 16, 2024 2.30 2.40 2.22 2.25 2.25 19,100
Apr 15, 2024 2.31 2.41 2.29 2.32 2.32 43,700
Apr 12, 2024 2.50 2.58 2.31 2.32 2.32 32,900
Apr 11, 2024 2.56 2.59 2.45 2.47 2.47 29,200
Apr 10, 2024 2.55 2.70 2.54 2.55 2.55 47,100
Apr 9, 2024 2.70 2.84 2.62 2.64 2.64 79,600
Apr 8, 2024 2.60 2.74 2.58 2.70 2.70 45,800
Apr 5, 2024 2.68 2.74 2.54 2.55 2.55 40,700
Apr 4, 2024 2.82 2.83 2.65 2.67 2.67 46,600
Apr 3, 2024 2.68 2.80 2.67 2.78 2.78 74,800
Apr 2, 2024 2.75 2.83 2.65 2.72 2.72 53,000
Apr 1, 2024 2.79 2.90 2.71 2.78 2.78 101,200
Mar 28, 2024 2.81 3.12 2.77 2.80 2.80 88,500
Mar 27, 2024 2.87 3.00 2.80 2.86 2.86 44,300
Mar 26, 2024 2.95 3.01 2.83 2.86 2.86 79,100
Mar 25, 2024 3.00 3.08 2.85 2.92 2.92 109,200
Mar 22, 2024 3.12 3.12 2.88 2.97 2.97 107,100
Mar 21, 2024 3.06 3.24 3.04 3.16 3.16 50,900
Mar 20, 2024 2.90 3.05 2.90 3.04 3.04 26,500
Mar 19, 2024 2.78 2.94 2.78 2.90 2.90 115,600
Mar 18, 2024 2.91 2.99 2.81 2.84 2.84 85,900
Mar 15, 2024 2.76 2.94 2.70 2.86 2.86 87,600
Mar 14, 2024 3.01 3.10 2.75 2.79 2.79 180,600
Mar 13, 2024 3.09 3.33 3.00 3.02 3.02 34,500
Mar 12, 2024 3.41 3.43 3.02 3.09 3.09 112,400
Mar 11, 2024 3.55 3.65 3.39 3.39 3.39 108,000
Mar 8, 2024 3.02 3.63 3.02 3.51 3.51 197,600
Mar 7, 2024 2.74 3.27 2.74 3.03 3.03 123,900
Mar 6, 2024 2.84 2.92 2.60 2.71 2.71 80,300
Mar 5, 2024 3.20 3.21 2.84 2.89 2.89 81,700
Mar 4, 2024 3.36 3.49 3.20 3.22 3.22 101,600
Mar 1, 2024 3.10 3.46 2.90 3.33 3.33 184,400
Feb 29, 2024 2.41 3.26 2.37 3.04 3.04 542,400
Feb 28, 2024 2.22 2.39 2.15 2.23 2.23 101,500
Feb 27, 2024 2.19 2.27 2.13 2.20 2.20 92,700
Feb 26, 2024 2.27 2.31 2.09 2.09 2.09 85,000
Feb 23, 2024 2.62 2.72 2.08 2.26 2.26 167,700
Feb 22, 2024 3.17 3.26 2.68 2.74 2.74 139,400
Feb 21, 2024 3.22 3.30 3.10 3.13 3.13 45,700
Feb 20, 2024 3.33 3.44 3.10 3.32 3.32 87,900
Feb 16, 2024 3.68 3.74 3.25 3.39 3.39 128,100
Feb 15, 2024 2.89 3.72 2.89 3.61 3.61 221,100
Feb 14, 2024 2.64 3.00 2.61 2.88 2.88 57,600
Feb 13, 2024 2.84 2.85 2.54 2.60 2.60 104,500
Feb 12, 2024 2.67 3.10 2.66 2.86 2.86 131,400
Feb 9, 2024 2.52 2.74 2.52 2.61 2.61 75,500
Feb 8, 2024 2.55 2.64 2.32 2.53 2.53 71,100
Feb 7, 2024 2.63 2.65 2.52 2.56 2.56 66,500
Feb 6, 2024 2.52 2.69 2.52 2.62 2.62 84,400
Feb 5, 2024 2.30 2.58 2.22 2.57 2.57 91,600
Feb 2, 2024 2.22 2.35 2.15 2.33 2.33 69,800
Feb 1, 2024 2.20 2.26 2.10 2.22 2.22 32,900
Jan 31, 2024 2.29 2.35 2.18 2.19 2.19 54,900
Jan 30, 2024 2.29 2.41 2.25 2.28 2.28 113,800
Jan 29, 2024 2.33 2.38 2.12 2.38 2.38 146,800
Jan 26, 2024 2.04 2.30 2.04 2.30 2.30 137,600
Jan 25, 2024 2.41 2.43 1.90 2.07 2.07 239,700
Jan 24, 2024 1:10 Stock Splits
Jan 24, 2024 1.92 2.86 1.87 2.44 2.44 536,100
Jan 23, 2024 1.90 2.00 1.80 1.90 1.90 82,670
Jan 22, 2024 1.80 1.90 1.60 1.80 1.80 154,200
Jan 19, 2024 1.80 1.80 1.80 1.80 1.80 41,640
Jan 18, 2024 1.90 1.90 1.80 1.80 1.80 19,830
Jan 17, 2024 1.90 1.90 1.80 1.80 1.80 64,960
Jan 16, 2024 1.90 1.90 1.90 1.90 1.90 90,000
Jan 12, 2024 2.10 2.10 1.90 1.90 1.90 91,470
Jan 11, 2024 2.00 2.10 2.00 2.00 2.00 45,950
Jan 10, 2024 2.30 2.30 2.00 2.00 2.00 45,260
Jan 9, 2024 2.30 2.30 2.10 2.20 2.20 23,250
Jan 8, 2024 2.00 2.20 2.00 2.20 2.20 33,300
Jan 5, 2024 2.20 2.20 2.00 2.00 2.00 61,500
Jan 4, 2024 2.20 2.30 2.10 2.20 2.20 35,520
Jan 3, 2024 2.30 2.30 2.10 2.20 2.20 35,080
Jan 2, 2024 2.20 2.40 2.20 2.30 2.30 39,970
Dec 29, 2023 2.20 2.30 2.10 2.20 2.20 98,700
Dec 28, 2023 2.40 2.60 2.20 2.20 2.20 148,410
Dec 27, 2023 2.30 2.50 2.20 2.40 2.40 126,510
Dec 26, 2023 2.20 2.50 2.20 2.20 2.20 134,950
Dec 22, 2023 2.20 2.30 2.10 2.20 2.20 67,450
Dec 21, 2023 2.30 2.30 2.20 2.20 2.20 37,920
Dec 20, 2023 2.40 2.40 2.20 2.30 2.30 60,920
Dec 19, 2023 2.40 2.50 2.30 2.40 2.40 43,270
Dec 18, 2023 2.40 2.60 2.40 2.40 2.40 44,600
Dec 15, 2023 2.80 2.80 2.40 2.40 2.40 66,770
Dec 14, 2023 2.50 2.90 2.40 2.70 2.70 119,140

Related Tickers

NTGR NETGEAR, Inc.
25.41
+0.12%
 
CRNT Ceragon Networks Ltd.
4.7900
+1.05%
 
HLIT Harmonic Inc.
13.18
-1.35%
 
COMM CommScope Holding Company, Inc.
5.74
-0.17%
 
INFN Infinera Corporation
6.59
+0.15%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.30
+0.85%
 
SILC Silicom Ltd.
15.09
+1.14%
 
AKTS Akoustis Technologies, Inc.
0.0682
-10.50%
 
EXTR Extreme Networks, Inc.
18.17
-0.06%
 
ADTN ADTRAN Holdings, Inc.
8.54
-3.61%