Inseego Corp. INSG
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,37+0,71 (+19,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,37 | +19,40 % | $4,01 | $4,50 | $3,74 | 2,17M |
| 2026-09-30 | $3,66 | -5,43 % | $3,89 | $3,90 | $3,61 | 406,90K |
| 2026-09-29 | $3,87 | +7,20 % | $3,65 | $3,87 | $3,58 | 311,20K |
| 2026-09-28 | $3,61 | -3,99 % | $3,71 | $3,75 | $3,59 | 185,30K |
| 2026-09-25 | $3,76 | -6,00 % | $4,00 | $4,06 | $3,75 | 409,50K |
| 2026-09-24 | $4,00 | -2,44 % | $4,06 | $4,08 | $3,96 | 159,40K |
| 2026-09-23 | $4,10 | -3,07 % | $4,23 | $4,24 | $4,04 | 142,90K |
| 2026-09-22 | $4,23 | +1,20 % | $4,19 | $4,26 | $4,17 | 184,40K |
| 2026-09-21 | $4,18 | +1,21 % | $4,18 | $4,30 | $4,13 | 275,20K |
| 2026-09-18 | $4,13 | +1,23 % | $4,10 | $4,22 | $4,04 | 487,10K |
| 2026-09-17 | $4,08 | -0,73 % | $4,25 | $4,30 | $4,07 | 164,30K |
| 2026-09-16 | $4,11 | -0,72 % | $4,21 | $4,22 | $4,00 | 222,00K |
| 2026-09-15 | $4,14 | -4,83 % | $4,30 | $4,37 | $4,04 | 211,40K |
| 2026-09-14 | $4,35 | -2,68 % | $4,35 | $4,49 | $4,28 | 170,20K |
| 2026-09-11 | $4,47 | +4,44 % | $4,38 | $4,57 | $4,34 | 276,50K |
| 2026-09-10 | $4,28 | -0,47 % | $4,22 | $4,40 | $4,18 | 160,80K |
| 2026-09-09 | $4,30 | -1,38 % | $4,38 | $4,45 | $4,27 | 121,50K |
| 2026-09-08 | $4,36 | +2,83 % | $4,31 | $4,54 | $4,26 | 254,10K |
| 2026-09-04 | $4,24 | +5,21 % | $4,02 | $4,27 | $3,94 | 282,20K |
| 2026-09-03 | $4,03 | -3,36 % | $4,21 | $4,22 | $4,01 | 211,80K |
| 2026-09-02 | $4,17 | +2,71 % | $4,09 | $4,23 | $4,00 | 307,70K |
| 2026-09-01 | $4,06 | -2,87 % | $4,13 | $4,24 | $4,00 | 219,40K |
| 2026-08-31 | $4,18 | -5,00 % | $4,40 | $4,40 | $4,14 | 174,80K |
| 2026-08-28 | $4,40 | 0,00 % | $4,40 | $4,50 | $4,36 | 114,80K |
| 2026-08-27 | $4,40 | -2,65 % | $4,52 | $4,64 | $4,34 | 141,50K |
| 2026-08-26 | $4,52 | -0,22 % | $4,56 | $4,58 | $4,42 | 198,30K |
| 2026-08-25 | $4,53 | +3,19 % | $4,42 | $4,54 | $4,39 | 140,00K |
| 2026-08-24 | $4,39 | 0,00 % | $4,39 | $4,49 | $4,26 | 302,40K |
| 2026-08-21 | $4,39 | +9,20 % | $4,00 | $4,43 | $3,93 | 551,80K |
| 2026-08-20 | $4,02 | -7,16 % | $4,31 | $4,31 | $3,96 | 449,90K |
| 2026-08-19 | $4,33 | 0,00 % | $4,38 | $4,47 | $4,28 | 295,50K |
| 2026-08-18 | $4,33 | -5,04 % | $4,46 | $4,55 | $4,25 | 375,30K |
| 2026-08-17 | $4,56 | -2,77 % | $4,72 | $4,82 | $4,45 | 424,30K |
| 2026-08-14 | $4,69 | -0,85 % | $4,74 | $4,89 | $4,60 | 479,70K |
| 2026-08-13 | $4,73 | -5,96 % | $5,00 | $5,09 | $4,67 | 525,40K |
| 2026-08-12 | $5,03 | -2,71 % | $5,21 | $5,22 | $4,99 | 487,50K |
| 2026-08-11 | $5,17 | -3,18 % | $5,29 | $5,44 | $5,16 | 360,20K |
| 2026-08-10 | $5,34 | -3,09 % | $5,50 | $5,55 | $5,19 | 472,30K |
| 2026-08-07 | $5,51 | +3,77 % | $5,42 | $5,60 | $4,96 | 845,80K |
| 2026-08-06 | $5,31 | -28,53 % | $5,80 | $5,94 | $4,77 | 1,93M |
| 2026-08-05 | $7,43 | -4,13 % | $7,71 | $7,85 | $7,21 | 528,90K |
| 2026-08-04 | $7,75 | +5,16 % | $7,60 | $7,82 | $7,35 | 241,30K |
| 2026-08-03 | $7,37 | +4,84 % | $7,04 | $7,49 | $7,03 | 265,70K |
| 2026-07-31 | $7,03 | +3,23 % | $6,91 | $7,10 | $6,75 | 211,90K |
| 2026-07-30 | $6,81 | +7,08 % | $6,50 | $6,88 | $6,50 | 209,90K |
| 2026-07-29 | $6,36 | -6,74 % | $6,86 | $6,86 | $6,22 | 337,60K |
| 2026-07-28 | $6,82 | -2,85 % | $6,89 | $6,89 | $6,51 | 338,00K |
| 2026-07-27 | $7,02 | +5,41 % | $6,76 | $7,10 | $6,66 | 358,60K |
| 2026-07-24 | $6,66 | -5,93 % | $7,08 | $7,12 | $6,60 | 280,80K |
| 2026-07-23 | $7,08 | -4,84 % | $7,31 | $7,47 | $7,05 | 278,60K |
| 2026-07-22 | $7,44 | -2,11 % | $7,50 | $7,87 | $7,31 | 267,70K |
| 2026-07-21 | $7,60 | +1,33 % | $7,59 | $7,76 | $7,52 | 258,30K |
| 2026-07-20 | $7,50 | +0,13 % | $7,52 | $7,74 | $7,40 | 216,40K |
| 2026-07-17 | $7,49 | -1,19 % | $7,35 | $7,81 | $7,32 | 200,20K |
| 2026-07-16 | $7,58 | -3,56 % | $7,74 | $7,83 | $7,43 | 265,60K |
| 2026-07-15 | $7,86 | -1,87 % | $8,02 | $8,22 | $7,62 | 292,90K |
| 2026-07-14 | $8,01 | -3,73 % | $8,42 | $8,42 | $7,93 | 206,80K |
| 2026-07-13 | $8,32 | -5,02 % | $8,70 | $8,77 | $8,30 | 216,90K |
| 2026-07-10 | $8,76 | +1,86 % | $8,50 | $8,90 | $8,28 | 231,10K |
| 2026-07-09 | $8,60 | +4,12 % | $8,32 | $8,61 | $8,32 | 143,70K |
| 2026-07-08 | $8,26 | +0,98 % | $8,04 | $8,36 | $8,00 | 233,00K |
| 2026-07-07 | $8,18 | -4,55 % | $8,45 | $8,50 | $7,99 | 303,10K |
| 2026-07-06 | $8,57 | -3,38 % | $8,94 | $8,94 | $8,35 | 297,50K |
| 2026-07-02 | $8,87 | -9,77 % | $9,96 | $9,96 | $8,68 | 430,20K |
| 2026-07-01 | $9,83 | -4,84 % | $10,16 | $10,63 | $9,77 | 249,80K |
| 2026-06-30 | $10,33 | +4,24 % | $9,92 | $10,35 | $9,88 | 258,00K |
| 2026-06-29 | $9,91 | +1,23 % | $9,88 | $10,00 | $9,53 | 178,20K |
| 2026-06-26 | $9,79 | -1,61 % | $9,71 | $10,02 | $9,55 | 440,30K |
| 2026-06-25 | $9,95 | +0,20 % | $10,08 | $10,12 | $9,64 | 232,00K |
| 2026-06-24 | $9,93 | -3,12 % | $10,28 | $10,28 | $9,90 | 176,50K |
| 2026-06-23 | $10,25 | -0,68 % | $10,00 | $10,30 | $9,95 | 100,10K |
| 2026-06-22 | $10,32 | +0,10 % | $10,31 | $10,47 | $10,12 | 155,40K |
| 2026-06-18 | $10,31 | +1,88 % | $10,43 | $10,45 | $9,90 | 297,50K |
| 2026-06-17 | $10,12 | -4,98 % | $10,70 | $10,73 | $10,10 | 239,70K |
| 2026-06-16 | $10,65 | -6,41 % | $11,33 | $11,42 | $10,59 | 202,30K |
| 2026-06-15 | $11,38 | +2,61 % | $11,47 | $12,04 | $11,31 | 240,70K |
| 2026-06-12 | $11,09 | +4,03 % | $10,67 | $11,18 | $10,59 | 230,10K |
| 2026-06-11 | $10,66 | +2,80 % | $10,54 | $10,75 | $10,24 | 228,60K |
| 2026-06-10 | $10,37 | -0,77 % | $10,24 | $10,93 | $10,23 | 335,10K |
| 2026-06-09 | $10,45 | -7,36 % | $11,47 | $11,47 | $9,80 | 583,90K |
| 2026-06-08 | $11,28 | -1,23 % | $11,49 | $11,60 | $10,62 | 833,00K |
| 2026-06-05 | $11,42 | -18,49 % | $13,90 | $13,97 | $11,41 | 672,80K |
| 2026-06-04 | $14,01 | +1,37 % | $13,56 | $14,48 | $13,55 | 354,00K |
| 2026-06-03 | $13,82 | -4,95 % | $14,45 | $14,45 | $12,82 | 605,80K |
| 2026-06-02 | $14,54 | +5,75 % | $13,65 | $14,77 | $13,45 | 440,00K |
| 2026-06-01 | $13,75 | +4,80 % | $12,88 | $14,26 | $12,64 | 624,60K |
| 2026-05-29 | $13,12 | -0,23 % | $13,30 | $14,41 | $13,00 | 814,20K |
| 2026-05-28 | $13,15 | +7,61 % | $12,16 | $13,54 | $12,07 | 685,30K |
| 2026-05-27 | $12,22 | -2,63 % | $12,55 | $12,55 | $11,60 | 463,50K |
| 2026-05-26 | $12,55 | +0,48 % | $12,71 | $12,84 | $12,00 | 456,50K |