Inseego Corp. - INSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Inseego Corp. (INSG) NASDAQ