Inseego Corp. - INSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.22	12.65	12.65	12.95	8.67	1.06M
February 19, 2026	10.02	10.56	10.56	10.6	9.85	396,800
February 18, 2026	9.84	9.9	9.9	10.3	9.75	92,000
February 17, 2026	9.86	9.85	9.85	10.02	9.65	94,500
February 13, 2026	9.91	9.9	9.9	10.22	9.73	110,116
February 12, 2026	10.6	9.88	9.88	10.71	9.73	157,426
February 11, 2026	10.89	10.49	10.49	10.92	10.38	63,623
February 10, 2026	10.83	10.7	10.7	11.14	10.58	130,466
February 09, 2026	10.5	10.76	10.76	10.84	10.24	91,800
February 06, 2026	10.13	10.48	10.48	10.57	9.9	144,900
February 05, 2026	9.62	9.85	9.85	9.9	9.16	254,615
February 04, 2026	10.59	9.75	9.75	10.85	9.54	182,700
February 03, 2026	11.3	10.48	10.48	11.58	10.23	180,021
February 02, 2026	10.79	11.14	11.14	11.4	10.7	104,700
January 30, 2026	10.73	10.89	10.89	11.31	10.73	152,226
January 29, 2026	11.14	11.01	11.01	11.29	10.64	106,200
January 28, 2026	11	11.2	11.2	11.31	10.83	139,100
January 27, 2026	10.83	10.91	10.91	11.01	10.56	211,000
January 26, 2026	11.34	10.87	10.87	11.57	10.73	220,207
January 23, 2026	12.13	11.38	11.38	12.18	11.36	133,243
January 22, 2026	11.9	12.11	12.11	12.71	11.86	199,107
January 21, 2026	12.12	11.76	11.76	12.31	11.49	146,800
January 20, 2026	11.67	11.96	11.96	12.38	11.64	210,424
January 16, 2026	11.78	12.12	12.12	12.3	11.24	250,509
January 15, 2026	10.92	11.68	11.68	11.84	10.86	412,564
January 14, 2026	10.6	10.68	10.68	10.8	10.3	99,121
January 13, 2026	10.87	10.62	10.62	10.87	10.51	95,500
January 12, 2026	10.42	10.84	10.84	11.01	10.37	147,413
January 09, 2026	10.36	10.43	10.43	10.6	10.12	154,300
January 08, 2026	10.1	10.29	10.29	10.31	9.87	126,207
January 07, 2026	10.64	10.19	10.19	10.75	10.11	129,891
January 06, 2026	10.19	10.7	10.7	10.97	10.16	155,809
January 05, 2026	10.18	10.19	10.19	10.42	10.01	163,500
January 02, 2026	10.4	10.11	10.11	10.6	9.87	166,940
December 31, 2025	10.45	10.27	10.27	10.52	10.23	160,500
December 30, 2025	10.54	10.42	10.42	10.7	10.39	173,928
December 29, 2025	10.6	10.55	10.55	10.92	10.53	221,718
December 26, 2025	10.68	10.74	10.74	10.97	10.57	133,600
December 24, 2025	10.68	10.82	10.82	10.87	10.68	77,330
December 23, 2025	10.55	10.68	10.68	10.9	10.5	160,000
December 22, 2025	10.72	10.6	10.6	11.04	10.54	182,600
December 19, 2025	10.9	10.71	10.71	11.1	10.7	286,227
December 18, 2025	11.3	10.86	10.86	11.43	10.54	258,700
December 17, 2025	11.79	11.14	11.14	12.04	11.08	231,326
December 16, 2025	12	11.73	11.73	12.21	11.58	143,471
December 15, 2025	11.79	12.1	12.1	12.98	11.67	224,985
December 12, 2025	12.18	11.46	11.46	12.26	11.44	130,604
December 11, 2025	11.58	12.22	12.22	12.24	11.5	224,494
December 10, 2025	11.35	11.68	11.68	11.85	11.07	274,200
December 09, 2025	11.74	11.41	11.41	11.94	11.38	168,400
December 08, 2025	11.8	11.76	11.76	11.91	11.46	152,146
December 05, 2025	11.64	11.73	11.73	11.96	11.61	175,036
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

Inseego Corp. (INSG) NASDAQ