Inseego Corp. - INSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	11.91	12.58	12.58	12.72	11.5	128,814
February 03, 2025	11.69	11.81	11.81	11.92	11.23	67,373
January 31, 2025	12.11	12.11	12.11	12.39	12.06	61,400
January 30, 2025	11.77	12.13	12.13	12.24	11.69	68,900
January 29, 2025	12.06	11.65	11.65	12.06	11.46	72,900
January 28, 2025	11.45	12.02	12.02	12.11	10.98	117,100
January 27, 2025	12.04	11.54	11.54	12.04	10.98	119,600
January 24, 2025	12.38	12.28	12.28	12.58	12.16	90,729
January 23, 2025	11.99	12.39	12.39	12.5	11.84	83,303
January 22, 2025	11.58	11.98	11.98	12.23	11.58	127,450
January 21, 2025	11.51	11.61	11.61	11.64	11.29	76,049
January 17, 2025	11.31	11.52	11.52	11.6	11.31	53,017
January 16, 2025	11.76	11.19	11.19	11.92	11.13	64,790
January 15, 2025	10.9	11.62	11.62	11.78	10.7	164,579
January 14, 2025	10.76	10.59	10.59	10.94	10.45	98,208
January 13, 2025	10.92	10.6	10.6	10.92	10.42	111,215
January 10, 2025	11.11	11.12	11.12	11.22	10.75	99,209
January 08, 2025	11.54	11.2	11.2	11.62	10.65	76,732
January 07, 2025	11.4	11.7	11.7	12.01	10.82	192,163
January 06, 2025	10.45	11.23	11.23	11.42	10.45	144,448
January 03, 2025	10.3	10.39	10.39	10.44	10.19	68,593
January 02, 2025	10.3	10.27	10.27	10.61	10.14	106,506
December 31, 2024	10.39	10.26	10.26	10.6	10.17	106,856
December 30, 2024	10.28	10.38	10.38	10.46	9.85	110,859
December 27, 2024	10.77	10.41	10.41	10.92	10.18	96,100
December 26, 2024	10.24	10.76	10.76	10.87	10.1	143,373
December 24, 2024	10.24	10.37	10.37	10.52	10.24	41,900
December 23, 2024	10.7	10.28	10.28	10.79	10.18	153,900
December 20, 2024	10.56	10.81	10.81	11.07	10.56	256,039
December 19, 2024	11.01	10.88	10.88	11.72	10.87	163,730
December 18, 2024	11.04	11.18	11.18	11.87	11.04	229,140
December 17, 2024	10.99	11.01	11.01	11.08	10.77	109,408
December 16, 2024	10.68	11.12	11.12	11.19	10.68	124,629
December 13, 2024	11.23	10.95	10.95	11.4	10.86	92,900
December 12, 2024	10.87	11.21	11.21	11.5	10.8	122,758
December 11, 2024	10.65	10.93	10.93	11.09	10.36	108,400
December 10, 2024	10.33	10.61	10.61	10.8	10.26	143,923
December 09, 2024	10.97	10.45	10.45	11.06	10.39	185,828
December 06, 2024	10.91	10.99	10.99	11.32	10.84	173,682
December 05, 2024	12.1	11.04	11.04	12.13	10.93	278,778
December 04, 2024	12.7	12.32	12.32	12.83	12.07	147,200
December 03, 2024	12.24	12.73	12.73	12.96	11.88	237,559
December 02, 2024	11.98	12.29	12.29	12.64	11.98	276,117
November 29, 2024	12.03	11.94	11.94	12.42	11.94	86,000
November 27, 2024	12.44	11.98	11.98	12.58	11.82	136,639
November 26, 2024	12.49	12.24	12.24	12.78	12.11	144,319
November 25, 2024	12.03	12.59	12.59	12.83	11.68	251,836
November 22, 2024	12.26	12.17	12.17	12.57	12.03	126,046
November 21, 2024	12.42	12.21	12.21	12.6	11.9	197,097
November 20, 2024	12.8	12.42	12.42	12.84	12.25	193,700
November 19, 2024	12.78	12.81	12.81	13.24	12.5	241,596
November 18, 2024	12.2	12.84	12.84	13.48	12.2	416,000
November 15, 2024	11.82	11.88	11.88	12.8	11.55	360,043
November 14, 2024	11.44	12.31	12.31	13.12	11.4	909,700
November 13, 2024	13.6	10.83	10.83	13.95	10.52	1.58M
November 12, 2024	19.73	18.16	18.16	19.74	18.05	316,834
November 11, 2024	18.5	19.66	19.66	19.75	17.71	216,108
November 08, 2024	17.06	18.2	18.2	18.51	16.75	238,138
November 07, 2024	16.5	17.06	17.06	17.39	16.1	271,085
November 06, 2024	17.48	16.28	16.28	17.48	16.11	203,791

Inseego Corp. (INSG) NASDAQ