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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.13	11.71	11.71	11.71	11.13	200
December 02, 2025	10.41	10.41	10.41	10.41	10.41	162
December 01, 2025	10.78	10.41	10.41	10.78	10.41	113
November 28, 2025	10.88	10.88	10.88	10.88	10.88	48
November 25, 2025	10.51	10.51	10.51	10.51	10.51	20
November 21, 2025	9.95	10	10	10	9.95	67
November 20, 2025	10.55	10.55	10.55	10.55	10.55	101
November 19, 2025	10.72	10.72	10.72	10.72	10.72	86
November 18, 2025	10.75	10.56	10.56	10.75	10.56	294
November 17, 2025	11.12	10.97	10.97	11.12	10.97	703
November 14, 2025	11.37	11.37	11.37	11.37	11.37	111
November 13, 2025	12.19	12.19	12.19	12.19	12.19	43
November 12, 2025	13.06	13.06	13.06	13.06	13.06	35,400
November 11, 2025	12.91	13	13	13	12.91	100
November 10, 2025	13.53	13.85	13.85	13.85	13.53	368
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

Inseego Corp. (0A52.L) LSE