Inseego Corp. - 0A52.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.54	14.22	14.22	14.69	13.84	1,089
November 06, 2025	14.44	14.57	14.57	14.57	14.44	176
November 05, 2025	14.16	14.23	14.23	14.23	14.16	9
November 04, 2025	15.2	14.24	14.24	15.2	14.14	271
November 03, 2025	16.63	16.35	16.35	16.63	16.3	822
October 31, 2025	16.45	16.45	16.45	16.45	16.45	132
October 30, 2025	16.4	16.37	16.37	16.48	16.37	184
October 29, 2025	16.21	15.91	15.91	16.21	15.91	1,526
October 28, 2025	15.18	16.03	16.03	16.1	15.18	242
October 27, 2025	15	15.05	15.05	15.49	15	3,100
October 24, 2025	15.2	14.95	14.95	15.2	14.95	25
October 23, 2025	14.87	14.86	14.86	15.08	14.86	2,576
October 22, 2025	14.08	13.55	13.55	14.09	13.55	1,307
October 21, 2025	14.31	14.55	14.55	14.55	14.22	1,286
October 20, 2025	14.5	14.61	14.61	14.61	14.5	289
October 17, 2025	16.24	14.77	14.77	16.35	14.77	979
October 16, 2025	15.79	15.47	15.47	15.94	15.47	241
October 15, 2025	15.59	15.37	15.37	15.74	15.35	840
October 14, 2025	14.25	15.6	15.6	15.6	14.25	633
October 13, 2025	14.8	14.68	14.68	15.33	14.43	435
October 10, 2025	15.65	14.76	14.76	15.65	14.76	178
October 09, 2025	16.11	15.98	15.98	16.11	15.79	680
October 08, 2025	15.75	16.29	16.29	16.8	15.46	493
October 07, 2025	16.71	15.84	15.84	16.71	15.61	2,621
October 06, 2025	17.95	17.37	17.37	18.04	17.37	478
October 03, 2025	16.8	17.4	17.4	17.52	16.8	355
October 02, 2025	15.84	16.54	16.54	16.54	15.84	958
October 01, 2025	15.1	15.1	15.1	15.1	15.1	9,751
September 30, 2025	15	14.89	14.89	15	14.86	1,725
September 29, 2025	14.6	14.92	14.92	14.92	14.6	254
September 26, 2025	14.34	13.83	13.83	14.34	13.83	300
September 25, 2025	13.93	14.52	14.52	14.52	13.93	7
September 24, 2025	13.96	13.41	13.41	13.96	13.41	51
September 23, 2025	13.44	14.56	14.56	14.72	13.44	902
September 22, 2025	13.4	13.62	13.62	13.65	13.32	1,003
September 19, 2025	13.23	13.23	13.23	13.23	13.23	300
September 18, 2025	12.99	13.08	13.08	13.27	12.99	86
September 17, 2025	12.98	12.56	12.56	12.98	12.56	361
September 16, 2025	13	12.86	12.86	13	12.85	452
September 15, 2025	13.34	13.39	13.39	13.39	13.34	31
September 12, 2025	13.58	13.58	13.58	13.58	13.58	2,105
September 11, 2025	13.37	13.77	13.77	13.77	13.24	3,197
September 10, 2025	12.76	12.76	12.76	12.76	12.76	50
September 09, 2025	12.82	13.13	13.13	13.13	12.81	1,481
September 08, 2025	13.24	13.36	13.36	13.36	13.01	4,061
September 05, 2025	13.33	12.87	12.87	13.45	12.87	1,446
September 04, 2025	12.98	13.2	13.2	13.35	12.98	1,839
September 03, 2025	13	12.81	12.81	13.08	12.81	762
September 02, 2025	12.5	12.86	12.76	13.42	12.4	1,818
August 29, 2025	12.23	12.41	12.41	12.41	12.23	351
August 28, 2025	12.88	12.13	12.13	13.03	12.13	3,036
August 27, 2025	11.67	11.98	11.98	12.6	11.65	5,459
August 26, 2025	11.29	11.35	11.35	11.35	11.29	478
August 22, 2025	10.3	11.16	11.16	11.45	10.14	976
August 21, 2025	9.63	9.99	9.99	9.99	9.58	1,804
August 20, 2025	9.7	9.85	9.85	10.39	9.65	5,620
August 19, 2025	9.88	9.86	9.86	10.9	9.43	35,591
August 18, 2025	8.74	8.74	8.74	8.74	8.74	100
August 15, 2025	8.87	8.52	8.52	8.87	8.52	1,259
August 14, 2025	9.55	9.03	9.03	9.55	9.03	198

Inseego Corp. (0A52.L) LSE