Inseego Corp. - INSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	9.03	8.78	8.78	9.13	8.73	197,800
August 13, 2025	8.76	9.22	9.22	9.38	8.6	515,223
August 12, 2025	7.2	8.65	8.65	8.67	7.17	498,836
August 11, 2025	7	7.13	7.13	7.85	6.9	194,233
August 08, 2025	7.11	6.83	6.83	7.21	6.49	305,762
August 07, 2025	7.16	7.28	7.28	7.36	7.08	208,809
August 06, 2025	6.83	7.08	7.08	7.32	6.81	157,200
August 05, 2025	6.89	6.82	6.82	6.98	6.67	148,042
August 04, 2025	6.48	6.8	6.8	6.85	6.38	95,929
August 01, 2025	6.51	6.4	6.4	6.54	6.27	162,739
July 31, 2025	6.84	6.62	6.62	7.02	6.59	163,718
July 30, 2025	7.13	6.81	6.81	7.16	6.73	165,700
July 29, 2025	7.53	7.07	7.08	7.58	7.05	195,764
July 28, 2025	7.34	7.42	7.42	7.55	7.28	112,900
July 25, 2025	7.29	7.36	7.36	7.42	7.19	159,703
July 24, 2025	7.52	7.25	7.25	7.55	7.24	85,524
July 23, 2025	7.4	7.52	7.52	7.66	7.4	71,041
July 22, 2025	7.42	7.4	7.4	7.56	7.29	85,333
July 21, 2025	7.41	7.45	7.45	7.8	7.41	113,643
July 18, 2025	7.28	7.35	7.35	7.46	7.18	113,349
July 17, 2025	7.48	7.19	7.19	7.7	7.15	162,900
July 16, 2025	7.58	7.47	7.47	7.78	7.34	169,037
July 15, 2025	7.76	7.52	7.52	7.82	7.49	123,300
July 14, 2025	7.82	7.67	7.67	7.91	7.62	105,300
July 11, 2025	7.99	7.84	7.84	8.01	7.75	103,530
July 10, 2025	8.21	8.05	8.05	8.37	7.99	152,973
July 09, 2025	8.22	8.21	8.21	8.31	8.05	84,559
July 08, 2025	8.27	8.25	8.25	8.5	8.19	87,237
July 07, 2025	8.56	8.26	8.26	8.74	8.26	108,253
July 03, 2025	8.75	8.68	8.68	8.81	8.61	108,236

Inseego Corp. (INSG) NASDAQ