Inseego Corp. INSG
NASDAQ · United States · Electronic Technology
$4.37+0.71 (+19.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |