Inseego Corp (INSG) Historical Stock Data
8.23 ↑0.09 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSG is up 0.40% a day on average. There have been 13 days where Inseego Corp closed green and 17 days where INSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 8.29 | 8.23 | ↓$0.06 (-0.72%) | 8.13 | 8.59 | 100.34K |
| 2025-04-30 | 8.20 | 8.14 | ↓$0.06 (-0.73%) | 8.00 | 8.32 | 98.36K |
| 2025-04-29 | 8.48 | 8.42 | ↓$0.06 (-0.71%) | 8.27 | 8.50 | 85.16K |
| 2025-04-28 | 8.29 | 8.57 | ↑$0.28 (3.38%) | 8.28 | 8.59 | 84.30K |
| 2025-04-25 | 8.40 | 8.32 | ↓$0.08 (-0.95%) | 8.25 | 8.43 | 57.53K |
| 2025-04-24 | 7.93 | 8.51 | ↑$0.58 (7.31%) | 7.93 | 8.54 | 81.97K |
| 2025-04-23 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.91 | 8.33 | 137.21K |
| 2025-04-22 | 7.07 | 7.57 | ↑$0.50 (7.07%) | 7.05 | 7.57 | 78.69K |
| 2025-04-21 | 7.16 | 6.95 | ↓$0.21 (-2.93%) | 6.80 | 7.27 | 75.12K |
| 2025-04-17 | 7.28 | 7.29 | ↑$0.01 (0.14%) | 7.25 | 7.45 | 55.88K |
| 2025-04-16 | 7.12 | 7.29 | ↑$0.17 (2.39%) | 7.08 | 7.33 | 61.96K |
| 2025-04-15 | 7.43 | 7.25 | ↓$0.18 (-2.42%) | 7.17 | 7.65 | 83.55K |
| 2025-04-14 | 7.50 | 7.43 | ↓$0.07 (-0.93%) | 7.26 | 7.60 | 67.91K |
| 2025-04-11 | 7.11 | 7.26 | ↑$0.15 (2.11%) | 6.95 | 7.45 | 87.15K |
| 2025-04-10 | 7.40 | 7.15 | ↓$0.25 (-3.38%) | 7.11 | 7.66 | 117.02K |
| 2025-04-09 | 6.77 | 7.58 | ↑$0.81 (11.96%) | 6.66 | 7.81 | 223.02K |
| 2025-04-08 | 7.48 | 6.86 | ↓$0.62 (-8.29%) | 6.69 | 7.48 | 135.15K |
| 2025-04-07 | 6.56 | 6.96 | ↑$0.40 (6.10%) | 6.24 | 7.60 | 143.23K |
| 2025-04-04 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.58 | 7.05 | 128.61K |
| 2025-04-03 | 7.79 | 7.34 | ↓$0.45 (-5.78%) | 7.31 | 7.79 | 162.43K |
| 2025-04-02 | 8.00 | 8.37 | ↑$0.37 (4.62%) | 7.92 | 8.62 | 85.01K |
| 2025-04-01 | 8.10 | 8.15 | ↑$0.05 (0.62%) | 7.83 | 8.24 | 127.42K |
| 2025-03-31 | 8.48 | 8.17 | ↓$0.31 (-3.66%) | 7.98 | 8.63 | 152.16K |
| 2025-03-28 | 8.91 | 8.69 | ↓$0.22 (-2.47%) | 8.60 | 8.99 | 85.88K |
| 2025-03-27 | 9.19 | 8.95 | ↓$0.24 (-2.61%) | 8.92 | 9.37 | 70.84K |
| 2025-03-26 | 9.47 | 9.30 | ↓$0.17 (-1.80%) | 9.12 | 9.54 | 59.51K |
| 2025-03-25 | 9.47 | 9.55 | ↑$0.08 (0.84%) | 9.44 | 9.68 | 71.29K |
| 2025-03-24 | 9.51 | 9.60 | ↑$0.09 (0.95%) | 9.36 | 9.91 | 91.63K |
| 2025-03-21 | 9.39 | 9.36 | ↓$0.03 (-0.32%) | 9.25 | 9.55 | 82.38K |
| 2025-03-20 | 9.29 | 9.55 | ↑$0.26 (2.80%) | 9.18 | 9.67 | 60.58K |
Create an account or log in to view more rows.
$INSG added
$INSG lmfao
lfg babies
$INSG has just been halted from trading due to volatility.
$INSG just hold no panic
$INSG bag holders for life club
$INSG It's coming
load 'em up.
$INSG has just been halted from trading due to volatility.
$INSG out of the way
$INSG the end is near
$INSG the future is so bright .. I gotta wear shades..