Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

17.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.000 4.425 4.000 4.200 32,328 +0.20(+5.00%)
Sep 28, 2023 4.103 4.150 4.000 4.000 22,233 -0.07(-1.72%)
Sep 27, 2023 3.900 4.100 3.802 4.070 47,816 +0.19(+4.92%)
Sep 26, 2023 4.034 4.074 3.860 3.879 36,437 -0.04(-1.02%)
Sep 25, 2023 3.963 4.154 3.919 3.919 26,352 -0.03(-0.84%)
Sep 22, 2023 4.100 4.100 3.915 3.952 42,577 -0.05(-1.20%)
Sep 21, 2023 4.230 4.250 3.900 4.000 72,391 -0.21(-4.94%)
Sep 20, 2023 4.000 4.624 4.000 4.208 86,441 +0.21(+5.25%)
Sep 19, 2023 4.200 4.378 3.850 3.998 86,523 -0.11(-2.58%)
Sep 18, 2023 4.500 4.590 4.100 4.104 114,240 -0.34(-7.75%)
Sep 15, 2023 4.700 4.840 4.449 4.449 142,856 -0.28(-5.94%)
Sep 14, 2023 4.650 5.034 4.600 4.730 61,872 +0.12(+2.71%)
Sep 13, 2023 5.000 5.010 4.605 4.605 56,360 -0.32(-6.48%)
Sep 12, 2023 4.700 5.140 4.569 4.924 50,092 +0.34(+7.51%)
Sep 11, 2023 4.849 4.968 4.510 4.580 112,319 -0.42(-8.40%)
Sep 08, 2023 5.000 5.200 4.811 5.000 60,102 +0.16(+3.31%)
Sep 07, 2023 5.400 5.445 4.800 4.840 129,718 -0.66(-12.00%)
Sep 06, 2023 5.800 5.909 5.441 5.500 66,630 -0.32(-5.50%)
Sep 05, 2023 6.298 6.349 5.820 5.820 37,177 -0.48(-7.62%)
Sep 01, 2023 6.562 6.580 6.300 6.300 38,638 -0.06(-0.87%)
Aug 31, 2023 6.600 6.950 6.250 6.355 42,936 -0.35(-5.29%)
Aug 30, 2023 6.124 6.750 6.124 6.710 37,316 +0.51(+8.23%)
Aug 29, 2023 6.100 6.450 6.100 6.200 20,170 -0.07(-1.12%)
Aug 28, 2023 6.260 6.500 6.100 6.270 20,165 -0.03(-0.48%)
Aug 25, 2023 6.200 6.475 6.100 6.300 15,572 +0.10(+1.61%)
Aug 24, 2023 6.300 6.300 6.090 6.200 21,472 +0.00(+0.00%)
Aug 23, 2023 6.200 6.330 6.084 6.200 25,182 +0.00(+0.00%)
Aug 22, 2023 5.711 6.520 5.679 6.200 70,937 +0.61(+10.81%)
Aug 21, 2023 5.800 5.886 5.511 5.595 38,232 -0.21(-3.53%)
Aug 18, 2023 5.750 6.027 5.750 5.800 26,942 -0.24(-3.97%)
Aug 17, 2023 5.874 6.150 5.800 6.040 33,026 +0.15(+2.55%)
Aug 16, 2023 6.200 6.250 5.820 5.890 23,779 -0.31(-4.95%)
Aug 15, 2023 6.300 6.475 5.999 6.197 49,986 -0.29(-4.51%)
Aug 14, 2023 6.501 6.652 6.475 6.490 36,218 -0.10(-1.55%)
Aug 11, 2023 6.610 6.899 6.500 6.592 37,989 -0.02(-0.30%)
Aug 10, 2023 6.630 6.900 6.600 6.612 41,862 -0.02(-0.27%)
Aug 09, 2023 7.210 7.299 6.525 6.630 88,412 -0.72(-9.77%)
Aug 08, 2023 7.647 7.700 7.200 7.348 54,545 -0.42(-5.44%)
Aug 07, 2023 8.400 8.630 7.600 7.771 61,600 -0.79(-9.19%)
Aug 04, 2023 8.400 9.000 8.150 8.557 67,295 -0.14(-1.64%)
Aug 03, 2023 7.700 9.372 7.600 8.700 253,594 +1.32(+17.93%)
Aug 02, 2023 7.000 7.780 6.925 7.377 69,016 -0.08(-1.02%)
Aug 01, 2023 7.600 7.700 7.075 7.453 57,774 -0.21(-2.70%)
Jul 31, 2023 7.300 7.795 7.300 7.660 44,761 +0.36(+4.90%)
Jul 28, 2023 6.805 7.409 6.700 7.302 60,057 +0.58(+8.64%)
Jul 27, 2023 7.200 8.150 6.250 6.721 158,453 -0.43(-6.00%)
Jul 26, 2023 7.000 7.560 6.950 7.150 64,711 +0.13(+1.82%)
Jul 25, 2023 7.200 7.450 7.000 7.022 38,878 -0.20(-2.82%)
Jul 24, 2023 7.818 7.949 7.100 7.226 86,002 -0.83(-10.35%)
Jul 21, 2023 8.400 8.500 7.901 8.060 26,888 -0.30(-3.59%)
Jul 20, 2023 7.770 8.473 7.770 8.360 49,105 +0.16(+1.95%)
Jul 19, 2023 7.800 8.493 7.640 8.200 81,717 +0.26(+3.22%)
Jul 18, 2023 7.500 8.059 7.400 7.944 34,734 +0.39(+5.22%)
Jul 17, 2023 7.600 8.000 7.408 7.550 28,629 -0.17(-2.27%)
Jul 14, 2023 8.044 8.200 7.625 7.725 48,816 -0.42(-5.10%)
Jul 13, 2023 7.700 8.472 7.520 8.140 62,275 +0.44(+5.71%)
Jul 12, 2023 7.200 8.000 7.103 7.700 87,075 +0.60(+8.45%)
Jul 11, 2023 6.814 7.349 6.777 7.100 38,813 +0.24(+3.48%)
Jul 10, 2023 6.300 6.999 6.101 6.861 100,064 +0.41(+6.39%)
Jul 07, 2023 6.600 6.859 6.400 6.449 58,665 -0.10(-1.48%)
Jul 06, 2023 6.715 6.774 6.403 6.546 53,133 -0.34(-4.99%)
Jul 05, 2023 7.200 7.299 6.823 6.890 64,657 -0.41(-5.59%)
Jul 03, 2023 6.700 7.375 6.600 7.298 99,253 +0.86(+13.39%)
Jun 30, 2023 6.300 6.595 6.200 6.436 84,206 -0.11(-1.73%)
Jun 29, 2023 5.903 6.771 5.850 6.549 127,487 +0.58(+9.72%)
Jun 28, 2023 5.741 6.069 5.700 5.969 166,138 +0.23(+3.97%)
Jun 27, 2023 6.470 6.579 5.741 5.741 210,027 -0.63(-9.87%)
Jun 26, 2023 6.900 6.900 5.700 6.370 241,364 -0.23(-3.48%)
Jun 23, 2023 7.500 7.890 6.600 6.600 1,330,185 -0.96(-12.65%)
Jun 22, 2023 7.280 7.625 7.000 7.556 89,392 +0.24(+3.25%)
Jun 21, 2023 8.000 8.100 7.300 7.318 113,854 -0.64(-8.08%)
Jun 20, 2023 8.257 8.300 7.796 7.961 97,495 -0.36(-4.34%)
Jun 16, 2023 8.865 8.939 8.200 8.322 193,653 -0.35(-4.05%)
Jun 15, 2023 8.600 8.899 8.400 8.673 92,445 -3.13(-26.50%)
May 08, 2023 9.000 12.30 8.900 11.80 552,363 +2.90(+32.58%)
May 05, 2023 8.200 8.990 7.821 8.900 222,161 +0.65(+7.88%)
May 04, 2023 6.532 9.100 6.400 8.250 1,807,529 +2.85(+52.66%)
May 03, 2023 5.686 5.830 5.404 5.404 77,603 -0.25(-4.35%)
May 02, 2023 5.857 5.880 5.620 5.650 30,968 -0.18(-3.02%)
May 01, 2023 5.900 6.000 5.794 5.826 35,317 -0.19(-3.22%)
Apr 28, 2023 5.800 6.467 5.790 6.020 26,708 -0.04(-0.59%)
Apr 27, 2023 5.800 6.140 5.707 6.056 26,278 +0.22(+3.70%)
Apr 26, 2023 6.100 6.177 5.810 5.840 31,914 -0.30(-4.93%)
Apr 25, 2023 6.660 6.700 6.098 6.143 30,557 -0.26(-4.00%)
Apr 24, 2023 6.572 6.962 6.300 6.399 26,346 -0.17(-2.63%)
Apr 21, 2023 6.300 6.689 6.013 6.572 113,247 +0.63(+10.68%)
Apr 20, 2023 6.500 6.505 5.790 5.938 58,024 -0.55(-8.46%)
Apr 19, 2023 6.493 6.550 6.302 6.487 40,501 +0.01(+0.11%)
Apr 18, 2023 6.700 6.934 6.168 6.480 48,708 -0.14(-2.11%)
Apr 17, 2023 6.460 6.999 6.340 6.620 62,688 +0.10(+1.50%)
Apr 14, 2023 6.500 6.734 6.350 6.522 48,792 +0.00(+0.02%)
Apr 13, 2023 5.860 6.875 5.860 6.521 136,154 +0.66(+11.28%)
Apr 12, 2023 6.142 6.142 5.830 5.860 38,628 -0.23(-3.81%)
Apr 11, 2023 6.300 6.300 6.040 6.092 52,193 +0.05(+0.91%)
Apr 10, 2023 5.770 6.100 5.601 6.037 104,171 +0.34(+5.91%)
Apr 06, 2023 4.869 5.783 4.700 5.700 91,849 +0.80(+16.40%)
Apr 05, 2023 5.340 5.357 4.810 4.897 147,612 -0.41(-7.71%)
Apr 04, 2023 5.699 5.700 5.300 5.306 92,205 -0.24(-4.34%)
Apr 03, 2023 5.900 5.900 5.503 5.547 62,243 -0.28(-4.76%)
Mar 31, 2023 5.700 5.850 5.692 5.824 58,884 +0.08(+1.38%)
Mar 30, 2023 5.800 5.830 5.707 5.745 45,427 -0.05(-0.95%)
Mar 29, 2023 5.800 5.875 5.668 5.800 75,418 +0.01(+0.14%)
Mar 28, 2023 5.800 5.817 5.675 5.792 37,657 -0.03(-0.43%)
Mar 27, 2023 5.759 5.890 5.714 5.817 56,351 +0.17(+2.92%)
Mar 24, 2023 5.879 5.895 5.503 5.652 75,233 -0.21(-3.66%)
Mar 23, 2023 6.000 6.100 5.803 5.867 53,705 -0.10(-1.61%)
Mar 22, 2023 6.200 6.200 5.923 5.963 55,506 -0.07(-1.18%)
Mar 21, 2023 6.048 6.110 5.929 6.034 81,191 +0.08(+1.41%)
Mar 20, 2023 6.300 6.300 5.864 5.950 72,798 -0.23(-3.72%)
Mar 17, 2023 6.300 6.398 6.100 6.180 115,968 -0.07(-1.12%)
Mar 16, 2023 6.068 6.300 6.065 6.250 87,335 +0.12(+1.96%)
Mar 15, 2023 6.400 6.400 6.006 6.130 79,770 -0.22(-3.40%)
Mar 14, 2023 6.700 6.730 6.200 6.346 82,006 -0.25(-3.79%)
Mar 13, 2023 6.551 6.788 6.400 6.596 49,598 +0.04(+0.69%)
Mar 10, 2023 7.600 7.800 6.300 6.551 136,110 -0.95(-12.66%)
Mar 09, 2023 8.000 8.098 7.501 7.501 54,586 -0.44(-5.60%)
Mar 08, 2023 8.200 8.373 7.900 7.946 41,589 -0.26(-3.19%)
Mar 07, 2023 8.300 8.499 8.002 8.208 45,272 -0.10(-1.18%)
Mar 06, 2023 8.185 8.860 8.185 8.306 41,404 +0.11(+1.29%)
Mar 03, 2023 8.000 8.400 8.000 8.200 47,169 +0.10(+1.25%)
Mar 02, 2023 8.300 8.300 7.500 8.099 135,713 -0.41(-4.77%)
Mar 01, 2023 8.955 9.100 8.505 8.505 41,342 -0.45(-5.03%)
Feb 28, 2023 8.800 9.118 8.735 8.955 32,916 +0.22(+2.52%)
Feb 27, 2023 8.790 8.978 8.601 8.735 39,361 -0.05(-0.63%)
Feb 24, 2023 8.900 9.289 8.522 8.790 47,532 -0.25(-2.79%)
Feb 23, 2023 9.100 9.387 8.868 9.042 35,349 -0.10(-1.12%)
Feb 22, 2023 9.200 9.420 9.000 9.144 29,263 +0.08(+0.92%)
Feb 21, 2023 9.578 9.578 9.010 9.061 55,839 -0.47(-4.93%)
Feb 17, 2023 9.600 9.747 9.000 9.531 47,440 +0.09(+0.94%)
Feb 16, 2023 9.800 9.853 9.304 9.442 32,290 -0.41(-4.13%)
Feb 15, 2023 9.300 9.883 9.306 9.849 59,294 +0.44(+4.65%)
Feb 14, 2023 9.383 9.798 9.010 9.411 42,356 -0.07(-0.75%)
Feb 13, 2023 9.500 9.700 9.010 9.482 42,054 -0.02(-0.20%)
Feb 10, 2023 9.900 9.900 9.302 9.501 53,493 -0.10(-1.04%)
Feb 09, 2023 10.80 10.99 9.550 9.601 71,988 -1.10(-10.27%)
Feb 08, 2023 11.00 11.59 10.70 10.70 32,360 -0.60(-5.31%)
Feb 07, 2023 11.30 11.50 10.60 11.30 61,265 +0.00(+0.00%)
Feb 06, 2023 11.80 12.00 11.20 11.30 50,592 -0.50(-4.24%)
Feb 03, 2023 12.10 12.80 11.80 11.80 54,515 -0.70(-5.60%)
Feb 02, 2023 11.90 13.00 11.90 12.50 88,465 +0.70(+5.93%)
Feb 01, 2023 11.40 12.00 11.40 11.80 55,780 +0.20(+1.72%)
Jan 31, 2023 11.20 11.60 11.20 11.60 39,728 +0.40(+3.57%)
Jan 30, 2023 11.70 11.80 11.10 11.20 69,557 -0.50(-4.27%)
Jan 27, 2023 11.20 11.80 10.90 11.70 81,768 +0.60(+5.41%)
Jan 26, 2023 10.80 11.50 10.80 11.10 54,799 +0.50(+4.72%)
Jan 25, 2023 10.40 10.70 9.911 10.60 49,404 +0.20(+1.92%)
Jan 24, 2023 10.10 10.80 10.10 10.40 45,926 +0.10(+0.97%)
Jan 23, 2023 9.700 10.50 9.525 10.30 81,531 +0.56(+5.74%)
Jan 20, 2023 9.800 10.50 9.192 9.741 168,031 +0.14(+1.46%)
Jan 19, 2023 11.10 11.10 9.600 9.601 100,775 -1.50(-13.50%)
Jan 18, 2023 11.40 11.70 11.00 11.10 70,684 +0.10(+0.91%)
Jan 17, 2023 11.50 11.50 10.90 11.00 61,090 -0.40(-3.51%)
Jan 13, 2023 11.60 12.00 10.80 11.40 105,026 -0.50(-4.20%)
Jan 12, 2023 11.00 12.00 10.70 11.90 98,128 +1.50(+14.42%)
Jan 11, 2023 10.20 11.40 10.20 10.40 100,844 +0.30(+2.97%)
Jan 10, 2023 10.00 11.40 9.597 10.10 90,615 +0.00(+0.00%)
Jan 09, 2023 9.500 11.00 9.400 10.10 131,547 +1.19(+13.36%)
Jan 06, 2023 8.700 9.249 8.210 8.910 54,256 +0.35(+4.13%)
Jan 05, 2023 8.900 9.000 8.400 8.557 47,127 -0.18(-2.06%)
Jan 04, 2023 8.900 9.200 8.613 8.737 78,946 -0.03(-0.33%)
Jan 03, 2023 8.500 9.124 8.489 8.766 67,413 +0.34(+4.05%)
Dec 30, 2022 8.199 8.482 7.801 8.425 84,478 +0.24(+2.87%)
Dec 29, 2022 7.700 8.200 7.500 8.190 146,730 +0.52(+6.74%)
Dec 28, 2022 7.600 7.850 7.513 7.673 74,618 +0.09(+1.24%)
Dec 27, 2022 8.034 8.206 7.510 7.579 97,486 -0.70(-8.49%)
Dec 23, 2022 8.300 8.339 7.900 8.282 44,428 -0.18(-2.12%)
Dec 22, 2022 8.800 8.800 8.000 8.461 68,271 -0.18(-2.12%)
Dec 21, 2022 7.800 8.700 7.734 8.644 118,028 +0.92(+11.95%)
Dec 20, 2022 8.500 8.500 7.711 7.721 103,577 -0.74(-8.71%)
Dec 19, 2022 9.200 9.511 8.330 8.458 93,905 -0.54(-6.02%)
Dec 16, 2022 9.701 9.931 9.000 9.000 388,305 -0.50(-5.27%)
Dec 15, 2022 10.30 10.30 9.418 9.501 145,648 -1.00(-9.51%)
Dec 14, 2022 11.10 11.20 10.40 10.50 87,785 -0.65(-5.83%)
Dec 13, 2022 11.30 11.75 11.00 11.15 93,430 +0.10(+0.90%)
Dec 12, 2022 12.00 12.00 10.80 11.05 93,128 -1.05(-8.68%)
Dec 09, 2022 12.80 12.80 12.10 12.10 28,486 -0.70(-5.47%)
Dec 08, 2022 12.50 12.90 11.80 12.80 45,766 +0.40(+3.23%)
Dec 07, 2022 12.80 13.20 12.40 12.40 39,967 -0.70(-5.34%)
Dec 06, 2022 13.50 13.60 12.80 13.10 56,950 -0.30(-2.24%)
Dec 05, 2022 13.10 13.50 13.00 13.40 64,318 +0.20(+1.52%)
Dec 02, 2022 12.80 13.30 12.36 13.20 43,464 +0.40(+3.12%)
Dec 01, 2022 13.00 13.30 12.60 12.80 71,559 +0.10(+0.79%)
Nov 30, 2022 12.90 13.10 12.10 12.70 194,637 +0.00(+0.00%)
Nov 29, 2022 12.70 13.30 12.55 12.70 25,124 -0.10(-0.78%)
Nov 28, 2022 13.30 13.40 12.60 12.80 39,824 -0.50(-3.76%)
Nov 25, 2022 13.50 13.70 13.20 13.30 12,401 -0.50(-3.62%)
Nov 23, 2022 13.00 13.80 12.80 13.80 23,652 +0.70(+5.34%)
Nov 22, 2022 13.20 13.40 12.80 13.10 34,653 -0.20(-1.50%)
Nov 21, 2022 13.30 13.40 12.90 13.30 46,550 -0.10(-0.75%)
Nov 18, 2022 14.00 14.40 13.40 13.40 47,758 -0.40(-2.90%)
Nov 17, 2022 14.10 14.30 13.60 13.80 41,635 -0.20(-1.43%)
Nov 16, 2022 15.10 15.10 13.80 14.00 38,809 -1.40(-9.09%)
Nov 15, 2022 15.70 16.45 15.20 15.40 38,502 +0.50(+3.36%)
Nov 14, 2022 14.90 15.22 14.50 14.90 42,773 -0.20(-1.32%)
Nov 11, 2022 14.30 15.50 13.61 15.10 80,340 +1.00(+7.09%)
Nov 10, 2022 14.10 14.30 13.60 14.10 87,053 +1.00(+7.63%)
Nov 09, 2022 14.00 14.00 13.00 13.10 57,829 -0.90(-6.43%)
Nov 08, 2022 15.40 15.60 13.60 14.00 127,728 -1.40(-9.09%)
Nov 07, 2022 15.80 15.90 15.25 15.40 67,563 -0.10(-0.65%)
Nov 04, 2022 17.30 17.40 15.00 15.50 113,256 -1.40(-8.28%)
Nov 03, 2022 20.00 20.00 16.80 16.90 109,874 -5.00(-22.83%)
Nov 02, 2022 23.00 23.60 21.90 21.90 51,551 -1.20(-5.19%)
Nov 01, 2022 23.00 23.60 22.80 23.10 37,330 +0.50(+2.21%)
Oct 31, 2022 22.40 22.70 21.60 22.60 35,387 +0.30(+1.35%)
Oct 28, 2022 21.00 22.40 20.60 22.30 38,209 +1.50(+7.21%)
Oct 27, 2022 21.80 22.22 20.70 20.80 65,928 -0.50(-2.35%)
Oct 26, 2022 21.80 22.20 21.20 21.30 55,532 -0.40(-1.84%)
Oct 25, 2022 19.40 22.55 19.40 21.70 90,217 +2.40(+12.44%)
Oct 24, 2022 19.70 19.80 18.80 19.30 31,891 -0.40(-2.03%)
Oct 21, 2022 18.70 19.80 18.70 19.70 36,175 +1.10(+5.91%)
Oct 20, 2022 18.60 19.50 18.40 18.60 37,862 +0.00(+0.00%)
Oct 19, 2022 19.10 19.40 18.30 18.60 29,018 -0.80(-4.12%)
Oct 18, 2022 19.80 20.80 19.30 19.40 64,097 +0.30(+1.57%)
Oct 17, 2022 17.10 19.40 17.10 19.10 71,887 +2.30(+13.69%)
Oct 14, 2022 18.30 18.30 16.80 16.80 46,675 -1.20(-6.67%)
Oct 13, 2022 17.50 18.15 16.90 18.00 65,307 +0.10(+0.56%)
Oct 12, 2022 18.20 18.30 17.50 17.90 35,620 -0.40(-2.19%)
Oct 11, 2022 19.00 19.20 18.05 18.30 45,467 -1.00(-5.18%)
Oct 10, 2022 20.30 20.30 19.10 19.30 33,926 -1.10(-5.39%)
Oct 07, 2022 21.10 21.40 20.20 20.40 52,962 -1.00(-4.67%)
Oct 06, 2022 20.80 21.60 20.80 21.40 23,428 +0.10(+0.47%)
Oct 05, 2022 21.10 21.70 20.40 21.30 36,816 -0.60(-2.74%)
Oct 04, 2022 21.40 22.00 20.95 21.90 43,655 +1.20(+5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.