Inseego Corp. (INSG) NASDAQ

11.47

-0.73(-5.98%)

Updated at December 12 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 202512.1811.4611.4612.2611.44130,604
December 11, 202511.5812.2212.2212.2411.5224,494
December 10, 202511.3511.6811.6811.8511.07274,200
December 09, 202511.7411.4111.4111.9411.38168,400
December 08, 202511.811.7611.7611.9111.46152,146
December 05, 202511.6411.7311.7311.9611.61175,036
December 04, 202510.9111.5411.5411.6910.8299,261
December 03, 202510.4610.9910.9911.0310.16201,637
December 02, 202510.4110.3110.3110.5610.22148,210
December 01, 202510.7810.3310.3310.810.1288,208
November 28, 202510.6610.9310.9310.9810.6695,175
November 26, 202510.610.5910.5910.8410.56128,000
November 25, 202510.5110.6210.6210.8610.22156,700
November 24, 202510.4610.4510.4510.6810.06204,880
November 21, 20259.9510.4210.4210.659.72317,587
November 20, 202510.559.969.9610.899.94226,800
November 19, 202510.5210.2510.2510.8110.1177,000
November 18, 202510.7510.5310.5310.9910.4187,718
November 17, 202511.1210.8410.8411.4610.69274,300
November 14, 202511.2311.2711.2711.6911.02271,600
November 13, 202512.2911.6111.6112.3911.43385,400
November 12, 202512.9912.4512.4513.2612.36239,100
November 11, 202513.5312.9212.9213.5312.85178,800
November 10, 202514.3513.5313.5314.613.42291,700
November 07, 202514.6914.2614.2614.9413438,729
November 06, 202514.4414.0414.0414.7713.95246,900
November 05, 202514.1614.414.414.6514.15163,900
November 04, 202515.5814.1514.1515.6213.93450,425
November 03, 202516.816.3116.3116.8816.11297,900
October 31, 202516.3816.6416.6416.7916.17277,508
October 30, 202515.9116.3316.3316.5915.62317,591
October 29, 202515.7616.0716.0716.2815.6317,500
October 28, 202515.1815.7615.7616.2715.06301,517
October 27, 20251515.2515.2515.5814.99273,217
October 24, 202515.214.7414.7415.3514.61230,430
October 23, 202514.2214.9314.9315.1814.11297,900
October 22, 202514.5614.0514.0514.8413.16474,189
October 21, 202514.5114.6814.6814.8514.13319,422
October 20, 202514.514.6714.6714.9314.21323,279
October 17, 202515.9514.2414.2416.3514.2507,300
October 16, 202515.6915.9715.9716.0615.19215,842
October 15, 202515.715.6215.6216.1315.05356,400
October 14, 202514.3415.0715.0715.614.25288,200
October 13, 202514.6414.7414.7415.514.42396,200
October 10, 202516.4414.3714.3716.4414.34353,431
October 09, 202516.1716.416.416.6115.79311,226
October 08, 202515.4616.2316.2316.8615.46471,679
October 07, 202516.615.4515.4516.8215.32417,873
October 06, 202518.0416.5416.5418.1116.53677,548
October 03, 202516.717.2717.2717.6816.63390,536
October 02, 202516.0416.516.516.615.61387,569
October 01, 202514.7915.7615.7615.8814.68429,572
September 30, 202514.6914.9714.9715.0414.25423,300
September 29, 202514.614.8114.8114.9314.52223,043
September 26, 202514.1914.4114.4114.713.74314,208
September 25, 202513.9314.0914.0914.7213.88328,893
September 24, 202513.8514.1914.1914.3413.3355,858
September 23, 202513.4413.8113.8114.7613.44501,877
September 22, 202513.413.4113.4113.6613.2273,937
September 19, 202513.1313.4113.4113.5612.94419,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved