Inseego Corp (NQ: INSG )

17.55 +0.68 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.90 67.30 65.70 66.60 88,625 +0.40(+0.60%)
Sep 29, 2021 68.70 69.00 66.10 66.20 114,613 -2.10(-3.07%)
Sep 28, 2021 70.90 71.27 68.00 68.30 130,061 -2.80(-3.94%)
Sep 27, 2021 70.80 72.60 69.50 71.10 103,741 +0.40(+0.57%)
Sep 24, 2021 72.20 72.45 70.30 70.70 94,139 -2.40(-3.28%)
Sep 23, 2021 73.10 73.60 72.53 73.10 67,248 +0.70(+0.97%)
Sep 22, 2021 72.00 73.60 70.95 72.40 107,067 +1.10(+1.54%)
Sep 21, 2021 73.10 74.13 70.80 71.30 115,194 -1.60(-2.19%)
Sep 20, 2021 74.50 74.50 71.90 72.90 175,499 -3.10(-4.08%)
Sep 17, 2021 76.10 77.05 75.13 76.00 129,077 -0.40(-0.52%)
Sep 16, 2021 76.30 76.80 74.90 76.40 89,655 -0.50(-0.65%)
Sep 15, 2021 79.20 79.50 75.55 76.90 132,860 -2.40(-3.03%)
Sep 14, 2021 82.00 83.10 78.90 79.30 111,440 -2.90(-3.53%)
Sep 13, 2021 81.30 83.70 80.80 82.20 99,704 +0.70(+0.86%)
Sep 10, 2021 84.70 84.99 81.30 81.50 73,451 -3.10(-3.66%)
Sep 09, 2021 83.50 86.00 82.70 84.60 71,440 +1.00(+1.20%)
Sep 08, 2021 84.60 85.00 82.10 83.60 116,566 -1.00(-1.18%)
Sep 07, 2021 86.20 86.20 84.40 84.60 68,017 -1.20(-1.40%)
Sep 03, 2021 85.40 86.50 84.88 85.80 62,212 +0.20(+0.23%)
Sep 02, 2021 84.80 87.30 84.60 85.60 69,105 +1.30(+1.54%)
Sep 01, 2021 84.30 85.70 83.40 84.30 71,292 +0.30(+0.36%)
Aug 31, 2021 84.10 85.40 83.20 84.00 69,484 +0.00(+0.00%)
Aug 30, 2021 83.40 84.05 81.28 84.00 82,725 +0.20(+0.24%)
Aug 27, 2021 82.30 84.75 81.90 83.80 82,634 +2.10(+2.57%)
Aug 26, 2021 83.00 83.80 80.80 81.70 70,318 -1.50(-1.80%)
Aug 25, 2021 83.50 84.70 83.00 83.20 67,475 -1.00(-1.19%)
Aug 24, 2021 84.30 85.00 83.00 84.20 73,550 +0.10(+0.12%)
Aug 23, 2021 81.50 84.60 81.26 84.10 74,755 +2.70(+3.32%)
Aug 20, 2021 78.90 82.20 78.70 81.40 88,356 +2.50(+3.17%)
Aug 19, 2021 79.20 80.40 78.50 78.90 109,993 -1.30(-1.62%)
Aug 18, 2021 80.30 82.00 78.84 80.20 77,292 -0.10(-0.12%)
Aug 17, 2021 80.30 82.00 79.60 80.30 122,083 -1.30(-1.59%)
Aug 16, 2021 85.40 85.40 81.35 81.60 109,629 -4.60(-5.34%)
Aug 13, 2021 89.50 89.50 85.80 86.20 79,079 -3.20(-3.58%)
Aug 12, 2021 86.50 89.80 85.90 89.40 102,380 +3.00(+3.47%)
Aug 11, 2021 88.50 88.50 85.49 86.40 97,596 -2.10(-2.37%)
Aug 10, 2021 90.70 91.40 87.40 88.50 107,802 -2.30(-2.53%)
Aug 09, 2021 91.60 92.50 90.60 90.80 75,432 -0.80(-0.87%)
Aug 06, 2021 91.60 96.10 91.40 91.60 116,785 -0.80(-0.87%)
Aug 05, 2021 85.70 94.40 84.50 92.40 231,901 +6.60(+7.69%)
Aug 04, 2021 84.40 86.35 82.00 85.80 211,490 +0.50(+0.59%)
Aug 03, 2021 87.00 87.80 83.40 85.30 117,648 -1.20(-1.39%)
Aug 02, 2021 86.90 89.20 85.90 86.50 112,881 -0.40(-0.46%)
Jul 30, 2021 89.70 90.70 86.50 86.90 87,588 -3.40(-3.77%)
Jul 29, 2021 88.00 92.10 87.40 90.30 178,715 +2.40(+2.73%)
Jul 28, 2021 83.90 88.45 83.10 87.90 98,368 +4.40(+5.27%)
Jul 27, 2021 84.20 84.90 79.70 83.50 186,703 -1.30(-1.53%)
Jul 26, 2021 85.00 86.50 84.10 84.80 74,402 -0.40(-0.47%)
Jul 23, 2021 86.60 86.80 83.70 85.20 80,024 -0.50(-0.58%)
Jul 22, 2021 87.60 87.60 85.00 85.70 91,477 -2.40(-2.72%)
Jul 21, 2021 85.10 88.20 85.10 88.10 90,017 +3.30(+3.89%)
Jul 20, 2021 84.80 85.70 81.50 84.80 129,323 +0.60(+0.71%)
Jul 19, 2021 82.20 85.30 81.70 84.20 129,897 -0.30(-0.36%)
Jul 16, 2021 84.50 85.79 83.37 84.50 118,608 +0.50(+0.60%)
Jul 15, 2021 85.20 87.70 82.60 84.00 147,459 -1.70(-1.98%)
Jul 14, 2021 88.70 89.35 85.20 85.70 220,714 -3.00(-3.38%)
Jul 13, 2021 92.20 92.20 88.40 88.70 124,042 -3.70(-4.00%)
Jul 12, 2021 94.30 95.00 91.02 92.40 66,398 -2.40(-2.53%)
Jul 09, 2021 93.86 95.10 92.30 94.80 71,114 +0.70(+0.74%)
Jul 08, 2021 89.10 94.50 88.70 94.10 90,108 +1.20(+1.29%)
Jul 07, 2021 95.10 96.50 92.00 92.90 106,341 -2.70(-2.82%)
Jul 06, 2021 94.90 96.50 94.00 95.60 78,238 +0.20(+0.21%)
Jul 02, 2021 97.10 98.70 95.05 95.40 98,120 -1.50(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.