Inseego Corp (INSG) Historical Stock Data
10.59 ↓0.01 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSG is up 0.18% a day on average. There have been 17 days where Inseego Corp closed green and 13 days where INSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 10.76 | 10.59 | ↓$0.17 (-1.58%) | 10.45 | 10.94 | 98.21K |
| 2025-01-13 | 10.92 | 10.60 | ↓$0.32 (-2.93%) | 10.42 | 10.92 | 111.07K |
| 2025-01-10 | 11.11 | 11.11 | ↑$0.00 (0.00%) | 10.75 | 11.22 | 116.42K |
| 2025-01-08 | 11.54 | 11.26 | ↓$0.28 (-2.43%) | 10.65 | 11.69 | 108.07K |
| 2025-01-07 | 11.40 | 11.70 | ↑$0.30 (2.63%) | 10.82 | 12.01 | 192.27K |
| 2025-01-06 | 10.45 | 11.23 | ↑$0.78 (7.42%) | 10.45 | 11.42 | 144.40K |
| 2025-01-03 | 10.30 | 10.39 | ↑$0.09 (0.87%) | 10.19 | 10.44 | 68.59K |
| 2025-01-02 | 10.30 | 10.27 | ↓$0.03 (-0.29%) | 10.14 | 10.61 | 106.50K |
| 2024-12-31 | 10.39 | 10.26 | ↓$0.13 (-1.25%) | 10.17 | 10.60 | 106.86K |
| 2024-12-30 | 10.28 | 10.38 | ↑$0.10 (0.97%) | 9.85 | 10.46 | 110.86K |
| 2024-12-27 | 10.77 | 10.41 | ↓$0.36 (-3.34%) | 10.18 | 10.92 | 96.08K |
| 2024-12-26 | 10.24 | 10.76 | ↑$0.52 (5.08%) | 10.10 | 10.87 | 143.31K |
| 2024-12-24 | 10.24 | 10.37 | ↑$0.13 (1.27%) | 10.24 | 10.52 | 41.89K |
| 2024-12-23 | 10.70 | 10.28 | ↓$0.42 (-3.93%) | 10.18 | 10.79 | 153.89K |
| 2024-12-20 | 10.56 | 10.81 | ↑$0.25 (2.37%) | 10.56 | 11.07 | 255.94K |
| 2024-12-19 | 11.01 | 10.88 | ↓$0.13 (-1.18%) | 10.87 | 11.72 | 163.61K |
| 2024-12-18 | 11.04 | 11.18 | ↑$0.14 (1.27%) | 11.04 | 11.87 | 229.36K |
| 2024-12-17 | 10.99 | 11.01 | ↑$0.02 (0.18%) | 10.77 | 11.08 | 109.41K |
| 2024-12-16 | 10.68 | 11.12 | ↑$0.44 (4.12%) | 10.68 | 11.19 | 124.63K |
| 2024-12-13 | 11.23 | 10.95 | ↓$0.28 (-2.49%) | 10.86 | 11.40 | 92.86K |
| 2024-12-12 | 10.87 | 11.21 | ↑$0.34 (3.13%) | 10.80 | 11.50 | 122.89K |
| 2024-12-11 | 10.65 | 10.93 | ↑$0.28 (2.63%) | 10.36 | 11.09 | 108.36K |
| 2024-12-10 | 10.33 | 10.61 | ↑$0.28 (2.71%) | 10.26 | 10.80 | 143.92K |
| 2024-12-09 | 10.97 | 10.45 | ↓$0.52 (-4.74%) | 10.39 | 11.06 | 185.83K |
| 2024-12-06 | 10.91 | 10.99 | ↑$0.08 (0.73%) | 10.84 | 11.32 | 173.68K |
| 2024-12-05 | 12.10 | 11.04 | ↓$1.06 (-8.76%) | 10.93 | 12.13 | 278.78K |
| 2024-12-04 | 12.70 | 12.32 | ↓$0.38 (-2.99%) | 12.07 | 12.83 | 147.16K |
| 2024-12-03 | 12.24 | 12.73 | ↑$0.49 (4.00%) | 11.88 | 12.96 | 237.53K |
| 2024-12-02 | 11.98 | 12.29 | ↑$0.31 (2.59%) | 11.98 | 12.64 | 276.13K |
| 2024-11-29 | 12.03 | 11.94 | ↓$0.09 (-0.75%) | 11.94 | 12.42 | 85.97K |
Create an account or log in to view more rows.
$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..
$INSG wtf is going on?
$INSG holding and buying these dips is so easy.
$INSG has just been halted from trading due to volatility.