Inseego Corp (NQ: INSG )

10.05 USD -0.08 (-0.79%)
Official Closing Price Updated: 7:05 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 10.16 10.29 10.05 10.05 1,086,781 -0.08(-0.79%)
Oct 19, 2020 10.19 10.32 10.09 10.13 1,009,775 +0.04(+0.40%)
Oct 16, 2020 10.42 10.43 10.06 10.09 1,038,300 -0.28(-2.70%)
Oct 15, 2020 10.10 10.39 9.960 10.37 996,811 +0.09(+0.88%)
Oct 14, 2020 10.31 10.45 10.14 10.28 1,420,531 +0.02(+0.19%)
Oct 13, 2020 10.30 10.36 10.04 10.26 1,335,252 -0.10(-0.97%)
Oct 12, 2020 10.43 10.50 10.26 10.36 1,355,571 +0.06(+0.58%)
Oct 09, 2020 10.15 10.60 10.12 10.30 2,161,000 +0.19(+1.88%)
Oct 08, 2020 10.16 10.29 9.970 10.11 1,544,218 +0.01(+0.10%)
Oct 07, 2020 10.26 10.35 10.00 10.10 1,763,364 -0.06(-0.59%)
Oct 06, 2020 10.06 10.46 9.950 10.16 1,688,376 +0.10(+0.99%)
Oct 05, 2020 10.20 10.24 9.890 10.06 2,368,189 -0.05(-0.49%)
Oct 02, 2020 10.05 10.36 10.02 10.11 1,481,000 -0.21(-2.03%)
Oct 01, 2020 10.32 10.36 10.07 10.32 1,961,771 +0.00(+0.00%)
Sep 30, 2020 10.38 10.51 10.22 10.32 1,878,392 -0.08(-0.77%)
Sep 29, 2020 10.60 10.70 10.40 10.40 2,117,805 -0.27(-2.53%)
Sep 28, 2020 11.21 11.28 10.40 10.67 3,448,093 -0.45(-4.05%)
Sep 25, 2020 10.65 11.15 10.63 11.12 1,570,100 +0.52(+4.91%)
Sep 24, 2020 10.59 10.89 10.50 10.60 1,299,393 -0.08(-0.75%)
Sep 23, 2020 11.16 11.24 10.59 10.68 2,456,846 -0.49(-4.39%)
Sep 22, 2020 11.12 11.54 10.94 11.17 1,744,341 +0.13(+1.18%)
Sep 21, 2020 10.99 11.22 10.83 11.04 1,581,043 -0.25(-2.21%)
Sep 18, 2020 10.91 11.42 10.83 11.29 2,835,200 +0.54(+5.02%)
Sep 17, 2020 10.73 10.80 10.47 10.75 1,467,813 -0.18(-1.65%)
Sep 16, 2020 10.98 11.07 10.83 10.93 1,442,629 -0.05(-0.46%)
Sep 15, 2020 11.22 11.26 10.91 10.98 1,378,228 -0.10(-0.90%)
Sep 14, 2020 11.07 11.22 10.97 11.08 1,369,880 +0.15(+1.37%)
Sep 11, 2020 10.86 11.07 10.70 10.93 1,583,700 +0.13(+1.20%)
Sep 10, 2020 11.01 11.36 10.68 10.80 1,920,267 +0.00(+0.00%)
Sep 09, 2020 10.54 10.99 10.41 10.80 2,210,878 +0.54(+5.26%)
Sep 08, 2020 10.37 10.55 10.10 10.26 1,940,705 -0.40(-3.75%)
Sep 04, 2020 11.05 11.15 9.654 10.66 4,596,800 -0.50(-4.48%)
Sep 03, 2020 11.35 11.39 10.80 11.16 3,244,895 -0.52(-4.45%)
Sep 02, 2020 11.53 11.70 11.12 11.68 2,034,896 +0.27(+2.37%)
Sep 01, 2020 11.40 11.63 11.20 11.41 1,875,353 -0.07(-0.61%)
Aug 31, 2020 10.98 11.83 10.94 11.48 3,507,593 +0.49(+4.46%)
Aug 28, 2020 11.01 11.14 10.77 10.99 1,734,700 -0.03(-0.27%)
Aug 27, 2020 10.95 11.10 10.55 11.02 3,105,221 +0.16(+1.47%)
Aug 26, 2020 11.05 11.21 10.81 10.86 1,923,235 -0.05(-0.46%)
Aug 25, 2020 10.95 11.29 10.80 10.91 2,341,866 +0.02(+0.18%)
Aug 24, 2020 11.31 11.48 10.75 10.89 3,564,121 -0.37(-3.29%)
Aug 21, 2020 11.75 11.75 11.12 11.26 3,259,100 -0.45(-3.84%)
Aug 20, 2020 11.83 11.88 11.52 11.71 2,614,525 -0.08(-0.68%)
Aug 19, 2020 11.90 12.09 11.73 11.79 1,899,790 -0.19(-1.59%)
Aug 18, 2020 12.15 12.23 11.62 11.98 2,165,948 -0.17(-1.40%)
Aug 17, 2020 12.35 12.36 11.93 12.15 2,032,919 -0.08(-0.65%)
Aug 14, 2020 12.41 12.70 12.10 12.23 1,939,100 -0.04(-0.33%)
Aug 13, 2020 12.05 12.74 12.00 12.27 3,257,429 +0.19(+1.57%)
Aug 12, 2020 12.12 12.35 11.68 12.08 3,495,626 -0.05(-0.41%)
Aug 11, 2020 12.85 12.97 12.10 12.13 5,080,678 -0.66(-5.16%)
Aug 10, 2020 12.06 12.84 11.63 12.79 6,625,080 +0.71(+5.88%)
Aug 07, 2020 12.16 12.17 11.41 12.08 7,154,900 -0.20(-1.63%)
Aug 06, 2020 12.58 12.60 11.25 12.28 13,753,060 -2.46(-16.69%)
Aug 05, 2020 14.61 15.25 14.40 14.74 5,385,879 +0.20(+1.38%)
Aug 04, 2020 14.76 14.95 13.87 14.54 4,112,434 -0.02(-0.14%)
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.