Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

17.69 -0.42 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 18.11 18.24 17.52 17.69 157,854 -0.42(-2.32%)
Sep 19, 2024 18.32 18.48 17.38 18.11 208,912 +0.56(+3.19%)
Sep 18, 2024 16.80 18.65 16.73 17.55 264,485 +0.68(+4.03%)
Sep 17, 2024 18.22 18.25 16.79 16.87 328,744 -0.62(-3.54%)
Sep 16, 2024 17.71 18.00 16.94 17.49 192,047 -0.28(-1.58%)
Sep 13, 2024 18.08 18.15 17.24 17.77 256,614 -0.24(-1.33%)
Sep 12, 2024 16.45 18.36 15.82 18.01 536,806 +1.66(+10.15%)
Sep 11, 2024 15.57 16.40 14.98 16.35 224,376 +0.78(+5.01%)
Sep 10, 2024 15.56 15.98 15.10 15.57 190,966 +0.01(+0.06%)
Sep 09, 2024 14.62 15.56 14.21 15.56 237,868 +1.17(+8.13%)
Sep 06, 2024 15.02 15.44 14.23 14.39 137,322 -0.54(-3.62%)
Sep 05, 2024 15.40 15.61 14.69 14.93 187,894 -0.34(-2.23%)
Sep 04, 2024 13.67 15.35 13.30 15.27 323,971 +1.48(+10.73%)
Sep 03, 2024 14.55 14.55 13.41 13.79 292,128 -0.80(-5.48%)
Aug 30, 2024 14.00 14.70 13.60 14.59 233,455 +0.77(+5.57%)
Aug 29, 2024 13.23 13.86 13.16 13.82 195,513 +0.63(+4.78%)
Aug 28, 2024 13.80 13.89 12.88 13.19 162,059 -0.55(-4.00%)
Aug 27, 2024 13.26 13.75 12.85 13.74 148,410 +0.24(+1.78%)
Aug 26, 2024 13.23 13.66 12.85 13.50 182,884 +0.48(+3.69%)
Aug 23, 2024 12.45 13.37 12.41 13.02 175,206 +0.44(+3.50%)
Aug 22, 2024 12.77 13.02 12.22 12.58 113,135 -0.35(-2.71%)
Aug 21, 2024 13.28 13.75 12.67 12.93 200,681 -0.23(-1.75%)
Aug 20, 2024 13.30 13.30 12.27 13.16 191,458 +0.08(+0.61%)
Aug 19, 2024 12.02 13.08 11.93 13.08 226,418 +1.14(+9.55%)
Aug 16, 2024 11.65 12.32 11.57 11.94 187,529 +0.21(+1.79%)
Aug 15, 2024 11.59 11.89 11.37 11.73 162,028 +0.58(+5.20%)
Aug 14, 2024 11.45 12.12 11.10 11.15 268,655 -0.30(-2.62%)
Aug 13, 2024 10.21 11.50 10.21 11.45 330,360 +1.27(+12.48%)
Aug 12, 2024 10.25 10.82 10.01 10.18 191,203 -0.03(-0.29%)
Aug 09, 2024 10.04 10.27 9.550 10.21 131,117 +0.36(+3.65%)
Aug 08, 2024 8.850 10.84 8.850 9.850 389,987 +1.88(+23.59%)
Aug 07, 2024 8.380 8.795 7.850 7.970 216,542 -0.24(-2.92%)
Aug 06, 2024 8.590 8.610 8.160 8.210 86,570 -0.32(-3.75%)
Aug 05, 2024 8.270 8.850 8.050 8.530 128,128 -0.50(-5.54%)
Aug 02, 2024 8.820 9.260 8.520 9.030 136,088 -0.24(-2.59%)
Aug 01, 2024 9.620 9.667 8.910 9.270 108,339 -0.26(-2.73%)
Jul 31, 2024 9.340 9.940 9.170 9.530 94,442 +0.35(+3.81%)
Jul 30, 2024 9.260 9.435 8.940 9.180 71,394 -0.08(-0.86%)
Jul 29, 2024 9.700 9.970 9.010 9.260 135,273 -0.49(-5.03%)
Jul 26, 2024 10.09 10.36 9.590 9.750 95,978 -0.16(-1.61%)
Jul 25, 2024 9.350 10.00 9.260 9.910 108,893 +0.55(+5.88%)
Jul 24, 2024 10.11 10.20 9.260 9.360 122,735 -0.75(-7.42%)
Jul 23, 2024 9.980 10.32 9.890 10.11 144,124 +0.21(+2.12%)
Jul 22, 2024 9.940 10.07 9.610 9.900 147,791 +0.00(+0.00%)
Jul 19, 2024 10.26 10.37 9.740 9.900 143,704 -0.63(-5.98%)
Jul 18, 2024 11.50 11.75 10.26 10.53 311,637 -0.84(-7.39%)
Jul 17, 2024 11.86 12.21 11.34 11.37 128,207 -0.75(-6.19%)
Jul 16, 2024 12.38 12.87 12.01 12.12 174,082 -0.14(-1.14%)
Jul 15, 2024 12.25 12.29 11.30 12.26 243,220 +0.01(+0.08%)
Jul 12, 2024 11.56 12.89 11.30 12.25 214,806 +0.67(+5.79%)
Jul 11, 2024 11.16 11.90 10.98 11.58 251,139 +0.60(+5.46%)
Jul 10, 2024 10.85 11.19 10.54 10.98 139,574 +0.18(+1.67%)
Jul 09, 2024 10.77 11.99 10.61 10.80 173,504 +0.03(+0.28%)
Jul 08, 2024 10.71 11.30 10.64 10.77 139,452 -0.18(-1.64%)
Jul 05, 2024 11.66 12.00 10.00 10.95 373,881 -0.74(-6.33%)
Jul 03, 2024 11.74 12.45 11.56 11.69 161,532 +0.08(+0.69%)
Jul 02, 2024 12.60 12.60 11.00 11.61 464,838 -1.20(-9.37%)
Jul 01, 2024 10.84 13.42 10.25 12.81 836,034 +2.15(+20.17%)
Jun 28, 2024 10.55 10.87 9.920 10.66 165,081 +0.24(+2.30%)
Jun 27, 2024 10.50 10.61 9.900 10.42 94,282 +0.12(+1.17%)
Jun 26, 2024 10.28 10.65 9.780 10.30 114,966 +0.13(+1.28%)
Jun 25, 2024 10.06 10.49 9.701 10.17 146,787 +0.00(+0.00%)
Jun 24, 2024 9.480 11.00 9.470 10.17 327,877 +0.62(+6.49%)
Jun 21, 2024 9.600 9.720 9.120 9.550 231,564 +0.24(+2.52%)
Jun 20, 2024 8.750 9.510 8.700 9.315 153,798 +0.58(+6.70%)
Jun 18, 2024 8.160 9.065 7.910 8.730 144,064 +0.47(+5.69%)
Jun 17, 2024 8.960 9.120 8.180 8.260 200,939 -0.93(-10.12%)
Jun 14, 2024 9.690 9.930 9.060 9.190 300,989 -0.38(-3.97%)
Jun 13, 2024 8.380 9.740 8.211 9.570 282,716 +1.26(+15.16%)
Jun 12, 2024 7.930 8.600 7.840 8.310 190,992 +0.48(+6.13%)
Jun 11, 2024 7.770 8.220 7.530 7.830 193,026 -0.10(-1.26%)
Jun 10, 2024 7.990 8.050 7.420 7.930 255,128 +0.07(+0.89%)
Jun 07, 2024 8.580 8.670 7.730 7.860 319,277 -0.68(-7.96%)
Jun 06, 2024 8.000 9.000 8.000 8.540 239,747 +0.59(+7.42%)
Jun 05, 2024 8.320 8.320 7.430 7.950 201,791 -0.37(-4.45%)
Jun 04, 2024 8.400 8.860 8.020 8.320 207,316 -0.17(-2.00%)
Jun 03, 2024 9.900 9.920 8.240 8.490 458,253 -1.17(-12.11%)
May 31, 2024 9.860 11.17 9.460 9.660 943,116 -0.15(-1.53%)
May 30, 2024 8.580 10.19 8.365 9.810 454,415 +1.26(+14.74%)
May 29, 2024 8.800 8.990 8.180 8.550 157,032 -0.23(-2.62%)
May 28, 2024 7.670 8.940 7.580 8.780 363,398 +1.28(+17.07%)
May 24, 2024 6.660 7.630 6.655 7.500 255,260 +0.91(+13.81%)
May 23, 2024 6.880 7.005 6.262 6.590 163,460 -0.15(-2.23%)
May 22, 2024 6.730 7.307 6.600 6.740 281,806 +0.14(+2.12%)
May 21, 2024 6.050 6.740 6.026 6.600 199,094 +0.49(+8.02%)
May 20, 2024 7.110 7.630 5.926 6.110 340,612 -1.03(-14.43%)
May 17, 2024 6.500 7.639 6.400 7.140 441,696 +0.71(+11.04%)
May 16, 2024 5.630 6.540 5.500 6.430 219,119 +0.86(+15.44%)
May 15, 2024 5.280 5.620 5.100 5.570 109,555 +0.34(+6.50%)
May 14, 2024 5.100 5.590 5.039 5.230 220,536 +0.18(+3.56%)
May 13, 2024 5.170 5.290 4.870 5.050 215,010 +0.02(+0.40%)
May 10, 2024 4.590 5.780 4.583 5.030 1,663,866 +1.19(+30.99%)
May 09, 2024 3.760 3.980 3.700 3.840 131,689 +0.09(+2.40%)
May 08, 2024 3.890 4.080 3.710 3.750 73,389 -0.06(-1.57%)
May 07, 2024 3.920 3.980 3.707 3.810 90,476 -0.03(-0.78%)
May 06, 2024 3.660 4.090 3.641 3.840 78,256 +0.18(+4.92%)
May 03, 2024 4.060 4.280 3.590 3.660 147,668 -0.35(-8.73%)
May 02, 2024 4.020 4.070 3.870 4.010 24,357 -0.01(-0.25%)
May 01, 2024 3.980 4.120 3.860 4.020 46,193 -0.01(-0.25%)
Apr 30, 2024 4.230 4.230 3.930 4.030 64,753 -0.15(-3.59%)
Apr 29, 2024 3.860 4.555 3.860 4.180 226,899 +0.33(+8.57%)
Apr 26, 2024 3.530 4.200 3.500 3.850 125,360 +0.32(+9.07%)
Apr 25, 2024 3.150 3.700 3.080 3.530 110,990 +0.30(+9.29%)
Apr 24, 2024 3.000 3.280 3.000 3.230 77,810 +0.18(+5.90%)
Apr 23, 2024 2.970 3.100 2.930 3.050 33,847 +0.05(+1.67%)
Apr 22, 2024 3.000 3.130 2.920 3.000 103,683 +0.00(+0.00%)
Apr 19, 2024 2.550 3.170 2.510 3.000 331,087 +0.58(+23.97%)
Apr 18, 2024 2.330 2.500 2.290 2.420 61,644 +0.10(+4.31%)
Apr 17, 2024 2.290 2.410 2.290 2.320 23,050 +0.07(+3.11%)
Apr 16, 2024 2.300 2.400 2.220 2.250 18,963 -0.07(-3.02%)
Apr 15, 2024 2.310 2.410 2.285 2.320 43,651 +0.00(+0.00%)
Apr 12, 2024 2.500 2.580 2.310 2.320 33,082 -0.15(-6.07%)
Apr 11, 2024 2.560 2.585 2.451 2.470 29,159 -0.08(-3.14%)
Apr 10, 2024 2.550 2.700 2.540 2.550 47,164 -0.09(-3.41%)
Apr 09, 2024 2.700 2.840 2.620 2.640 79,577 -0.06(-2.22%)
Apr 08, 2024 2.600 2.740 2.580 2.700 45,802 +0.15(+5.88%)
Apr 05, 2024 2.680 2.740 2.540 2.550 40,886 -0.12(-4.49%)
Apr 04, 2024 2.820 2.830 2.650 2.670 46,661 -0.11(-3.96%)
Apr 03, 2024 2.680 2.800 2.670 2.780 74,799 +0.06(+2.21%)
Apr 02, 2024 2.750 2.828 2.650 2.720 53,000 -0.06(-2.16%)
Apr 01, 2024 2.790 2.900 2.711 2.780 101,214 -0.02(-0.71%)
Mar 28, 2024 2.810 3.120 2.770 2.800 88,532 -0.06(-2.10%)
Mar 27, 2024 2.870 3.000 2.800 2.860 44,290 +0.00(+0.00%)
Mar 26, 2024 2.950 3.011 2.830 2.860 79,139 -0.06(-2.05%)
Mar 25, 2024 3.000 3.080 2.852 2.920 109,249 -0.05(-1.68%)
Mar 22, 2024 3.120 3.120 2.880 2.970 107,102 -0.19(-6.01%)
Mar 21, 2024 3.060 3.240 3.040 3.160 50,903 +0.12(+3.95%)
Mar 20, 2024 2.900 3.050 2.900 3.040 26,486 +0.14(+4.83%)
Mar 19, 2024 2.780 2.940 2.780 2.900 115,626 +0.06(+2.11%)
Mar 18, 2024 2.910 2.990 2.810 2.840 85,880 -0.02(-0.70%)
Mar 15, 2024 2.760 2.940 2.700 2.860 87,799 +0.07(+2.51%)
Mar 14, 2024 3.010 3.100 2.750 2.790 180,556 -0.23(-7.62%)
Mar 13, 2024 3.090 3.330 3.000 3.020 34,503 -0.07(-2.27%)
Mar 12, 2024 3.410 3.430 3.023 3.090 112,395 -0.30(-8.85%)
Mar 11, 2024 3.550 3.650 3.390 3.390 108,032 -0.12(-3.42%)
Mar 08, 2024 3.020 3.630 3.020 3.510 197,640 +0.48(+15.84%)
Mar 07, 2024 2.740 3.274 2.740 3.030 123,583 +0.32(+11.81%)
Mar 06, 2024 2.840 2.915 2.600 2.710 79,593 -0.18(-6.23%)
Mar 05, 2024 3.200 3.210 2.842 2.890 81,666 -0.33(-10.25%)
Mar 04, 2024 3.360 3.494 3.200 3.220 101,105 -0.11(-3.30%)
Mar 01, 2024 3.100 3.460 2.900 3.330 184,447 +0.29(+9.54%)
Feb 29, 2024 2.410 3.260 2.370 3.040 541,818 +0.81(+36.32%)
Feb 28, 2024 2.220 2.390 2.153 2.230 101,528 +0.03(+1.36%)
Feb 27, 2024 2.190 2.270 2.127 2.200 92,695 +0.11(+5.26%)
Feb 26, 2024 2.270 2.310 2.090 2.090 83,443 -0.17(-7.52%)
Feb 23, 2024 2.620 2.720 2.082 2.260 167,872 -0.48(-17.52%)
Feb 22, 2024 3.170 3.260 2.680 2.740 134,505 -0.39(-12.46%)
Feb 21, 2024 3.220 3.300 3.100 3.130 44,349 -0.19(-5.72%)
Feb 20, 2024 3.330 3.436 3.100 3.320 88,072 -0.07(-2.06%)
Feb 16, 2024 3.680 3.740 3.250 3.390 128,131 -0.22(-6.09%)
Feb 15, 2024 2.890 3.720 2.890 3.610 220,399 +0.73(+25.35%)
Feb 14, 2024 2.640 3.003 2.610 2.880 57,598 +0.28(+10.77%)
Feb 13, 2024 2.840 2.849 2.540 2.600 104,497 -0.26(-9.09%)
Feb 12, 2024 2.670 3.100 2.660 2.860 131,436 +0.25(+9.58%)
Feb 09, 2024 2.520 2.740 2.520 2.610 75,497 +0.08(+3.16%)
Feb 08, 2024 2.550 2.640 2.320 2.530 71,074 -0.03(-1.17%)
Feb 07, 2024 2.630 2.650 2.520 2.560 66,462 -0.06(-2.29%)
Feb 06, 2024 2.520 2.690 2.520 2.620 84,431 +0.05(+1.95%)
Feb 05, 2024 2.300 2.580 2.221 2.570 91,595 +0.24(+10.30%)
Feb 02, 2024 2.220 2.350 2.150 2.330 69,879 +0.11(+4.95%)
Feb 01, 2024 2.200 2.260 2.105 2.220 32,954 +0.03(+1.37%)
Jan 31, 2024 2.290 2.350 2.180 2.190 54,886 -0.09(-3.95%)
Jan 30, 2024 2.290 2.410 2.250 2.280 113,755 -0.10(-4.20%)
Jan 29, 2024 2.330 2.380 2.120 2.380 146,373 +0.08(+3.48%)
Jan 26, 2024 2.040 2.300 2.040 2.300 137,718 +0.23(+11.11%)
Jan 25, 2024 2.410 2.433 1.900 2.070 237,368 -0.37(-15.16%)
Jan 24, 2024 1.920 2.860 1.870 2.440 535,089 +0.51(+26.36%)
Jan 23, 2024 1.940 1.975 1.800 1.931 81,890 +0.09(+4.77%)
Jan 22, 2024 1.843 1.859 1.620 1.843 154,197 +0.04(+2.39%)
Jan 19, 2024 1.816 1.848 1.781 1.800 41,644 -0.05(-2.65%)
Jan 18, 2024 1.899 1.899 1.800 1.849 19,789 +0.05(+2.72%)
Jan 17, 2024 1.888 1.899 1.788 1.800 64,960 -0.07(-3.95%)
Jan 16, 2024 1.930 1.940 1.850 1.874 89,997 -0.06(-2.90%)
Jan 12, 2024 2.096 2.096 1.900 1.930 91,472 -0.10(-5.02%)
Jan 11, 2024 2.040 2.096 2.007 2.032 45,950 -0.02(-0.83%)
Jan 10, 2024 2.300 2.304 2.040 2.049 44,536 -0.12(-5.62%)
Jan 09, 2024 2.270 2.270 2.101 2.171 23,247 -0.05(-2.25%)
Jan 08, 2024 2.032 2.223 2.032 2.221 32,209 +0.19(+9.25%)
Jan 05, 2024 2.200 2.248 2.021 2.033 61,499 -0.12(-5.53%)
Jan 04, 2024 2.200 2.255 2.121 2.152 35,470 -0.04(-1.74%)
Jan 03, 2024 2.252 2.259 2.140 2.190 35,013 -0.10(-4.16%)
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.