Inseego Corp. - INSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	16.6	15.45	15.45	16.82	15.32	417,873
October 06, 2025	18.04	16.54	16.54	18.11	16.53	677,548
October 03, 2025	16.7	17.27	17.27	17.68	16.63	390,536
October 02, 2025	16.04	16.5	16.5	16.6	15.61	387,569
October 01, 2025	14.79	15.76	15.76	15.88	14.68	429,572
September 30, 2025	14.69	14.97	14.97	15.04	14.25	423,300
September 29, 2025	14.6	14.81	14.81	14.93	14.52	223,043
September 26, 2025	14.19	14.41	14.41	14.7	13.74	314,208
September 25, 2025	13.93	14.09	14.09	14.72	13.88	328,893
September 24, 2025	13.85	14.19	14.19	14.34	13.3	355,858
September 23, 2025	13.44	13.81	13.81	14.76	13.44	501,877
September 22, 2025	13.4	13.41	13.41	13.66	13.2	273,937
September 19, 2025	13.13	13.41	13.41	13.56	12.94	419,000
September 18, 2025	12.99	13.04	13.04	13.64	12.84	305,300
September 17, 2025	12.98	12.72	12.72	12.98	12.56	157,284
September 16, 2025	13	12.83	12.83	13.18	12.69	240,324
September 15, 2025	13.34	13.02	13.02	13.95	12.92	482,836
September 12, 2025	13.66	13.31	13.31	13.66	13.13	290,264
September 11, 2025	13.37	13.8	13.8	13.93	13.15	236,468
September 10, 2025	12.83	13.26	13.26	13.32	12.73	246,714
September 09, 2025	12.92	12.82	12.82	13.17	12.73	193,783
September 08, 2025	13.24	13.01	13.01	13.4	12.94	215,600
September 05, 2025	13.03	13.24	13.24	13.45	12.8	217,324
September 04, 2025	12.98	12.81	12.81	13.8	12.79	337,064
September 03, 2025	12.9	12.92	12.92	13.28	12.56	243,900
September 02, 2025	12.4	12.94	12.94	13.54	12.4	472,792
August 29, 2025	12.33	12.33	12.33	12.57	12.21	201,828
August 28, 2025	12.48	12.28	12.28	13.14	11.94	484,230
August 27, 2025	11.67	12.37	12.37	12.67	11.48	678,212
August 26, 2025	11.18	11.57	11.57	11.67	11.12	307,400
August 25, 2025	10.99	11.11	11.11	11.38	10.8	223,000
August 22, 2025	10.3	11.04	11.04	11.61	10.1	499,400
August 21, 2025	9.63	10.26	10.26	10.31	9.48	272,600
August 20, 2025	9.85	9.75	9.75	10.42	9.65	323,597
August 19, 2025	9.7	9.83	9.83	10.9	9.4	1.39M
August 18, 2025	8.62	8.81	8.81	8.91	8.58	223,200
August 15, 2025	8.93	8.61	8.61	8.93	8.46	111,300

Inseego Corp. (INSG) NASDAQ