Inseego Corp. - INSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	10.4	10.11	10.11	10.6	9.87	166,940
December 31, 2025	10.45	10.27	10.27	10.52	10.23	160,500
December 30, 2025	10.54	10.42	10.42	10.7	10.39	173,928
December 29, 2025	10.6	10.55	10.55	10.92	10.53	221,718
December 26, 2025	10.68	10.74	10.74	10.97	10.57	133,600
December 24, 2025	10.68	10.82	10.82	10.87	10.68	77,330
December 23, 2025	10.55	10.68	10.68	10.9	10.5	160,000
December 22, 2025	10.72	10.6	10.6	11.04	10.54	182,600
December 19, 2025	10.9	10.71	10.71	11.1	10.7	286,227
December 18, 2025	11.3	10.86	10.86	11.43	10.54	258,700
December 17, 2025	11.79	11.14	11.14	12.04	11.08	231,326
December 16, 2025	12	11.73	11.73	12.21	11.58	143,471
December 15, 2025	11.79	12.1	12.1	12.98	11.67	224,985
December 12, 2025	12.18	11.46	11.46	12.26	11.44	130,604
December 11, 2025	11.58	12.22	12.22	12.24	11.5	224,494
December 10, 2025	11.35	11.68	11.68	11.85	11.07	274,200
December 09, 2025	11.74	11.41	11.41	11.94	11.38	168,400
December 08, 2025	11.8	11.76	11.76	11.91	11.46	152,146
December 05, 2025	11.64	11.73	11.73	11.96	11.61	175,036
December 04, 2025	10.91	11.54	11.54	11.69	10.8	299,261
December 03, 2025	10.46	10.99	10.99	11.03	10.16	201,637
December 02, 2025	10.41	10.31	10.31	10.56	10.22	148,210
December 01, 2025	10.78	10.33	10.33	10.8	10.1	288,208
November 28, 2025	10.66	10.93	10.93	10.98	10.66	95,175
November 26, 2025	10.6	10.59	10.59	10.84	10.56	128,000
November 25, 2025	10.51	10.62	10.62	10.86	10.22	156,700
November 24, 2025	10.46	10.45	10.45	10.68	10.06	204,880
November 21, 2025	9.95	10.42	10.42	10.65	9.72	317,587
November 20, 2025	10.55	9.96	9.96	10.89	9.94	226,800
November 19, 2025	10.52	10.25	10.25	10.81	10.1	177,000
November 18, 2025	10.75	10.53	10.53	10.99	10.4	187,718
November 17, 2025	11.12	10.84	10.84	11.46	10.69	274,300
November 14, 2025	11.23	11.27	11.27	11.69	11.02	271,600
November 13, 2025	12.29	11.61	11.61	12.39	11.43	385,400
November 12, 2025	12.99	12.45	12.45	13.26	12.36	239,100
November 11, 2025	13.53	12.92	12.92	13.53	12.85	178,800
November 10, 2025	14.35	13.53	13.53	14.6	13.42	291,700
November 07, 2025	14.69	14.26	14.26	14.94	13	438,729
November 06, 2025	14.44	14.04	14.04	14.77	13.95	246,900
November 05, 2025	14.16	14.4	14.4	14.65	14.15	163,900
November 04, 2025	15.58	14.15	14.15	15.62	13.93	450,425
November 03, 2025	16.8	16.31	16.31	16.88	16.11	297,900
October 31, 2025	16.38	16.64	16.64	16.79	16.17	277,508
October 30, 2025	15.91	16.33	16.33	16.59	15.62	317,591
October 29, 2025	15.76	16.07	16.07	16.28	15.6	317,500
October 28, 2025	15.18	15.76	15.76	16.27	15.06	301,517
October 27, 2025	15	15.25	15.25	15.58	14.99	273,217
October 24, 2025	15.2	14.74	14.74	15.35	14.61	230,430
October 23, 2025	14.22	14.93	14.93	15.18	14.11	297,900
October 22, 2025	14.56	14.05	14.05	14.84	13.16	474,189
October 21, 2025	14.51	14.68	14.68	14.85	14.13	319,422
October 20, 2025	14.5	14.67	14.67	14.93	14.21	323,279
October 17, 2025	15.95	14.24	14.24	16.35	14.2	507,300
October 16, 2025	15.69	15.97	15.97	16.06	15.19	215,842
October 15, 2025	15.7	15.62	15.62	16.13	15.05	356,400
October 14, 2025	14.34	15.07	15.07	15.6	14.25	288,200
October 13, 2025	14.64	14.74	14.74	15.5	14.42	396,200
October 10, 2025	16.44	14.37	14.37	16.44	14.34	353,431
October 09, 2025	16.17	16.4	16.4	16.61	15.79	311,226
October 08, 2025	15.46	16.23	16.23	16.86	15.46	471,679

Inseego Corp. (INSG) NASDAQ