Inseego Corp (INSG) Historical Stock Data
12.73 ↑0.44 (3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSG is down -0.56% a day on average. There have been 14 days where Inseego Corp closed green and 16 days where INSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 12.44 | 11.98 | ↓$0.46 (-3.70%) | 11.82 | 12.58 | 136.64K |
| 2024-11-26 | 12.49 | 12.24 | ↓$0.25 (-2.00%) | 12.11 | 12.78 | 144.32K |
| 2024-11-25 | 12.03 | 12.59 | ↑$0.56 (4.66%) | 11.68 | 12.83 | 251.84K |
| 2024-11-22 | 12.26 | 12.17 | ↓$0.09 (-0.73%) | 12.03 | 12.57 | 126.05K |
| 2024-11-21 | 12.42 | 12.21 | ↓$0.21 (-1.69%) | 11.90 | 12.60 | 196.99K |
| 2024-11-20 | 12.80 | 12.42 | ↓$0.38 (-2.97%) | 12.25 | 12.84 | 193.67K |
| 2024-11-19 | 12.78 | 12.81 | ↑$0.03 (0.20%) | 12.50 | 13.24 | 241.59K |
| 2024-11-18 | 12.20 | 12.84 | ↑$0.64 (5.25%) | 12.20 | 13.48 | 415.98K |
| 2024-11-15 | 11.82 | 11.88 | ↑$0.06 (0.51%) | 11.55 | 12.80 | 360.04K |
| 2024-11-14 | 11.44 | 12.31 | ↑$0.87 (7.60%) | 11.40 | 13.12 | 0.91M |
| 2024-11-13 | 13.60 | 10.83 | ↓$2.77 (-20.37%) | 10.52 | 13.95 | 1.58M |
| 2024-11-12 | 19.73 | 18.16 | ↓$1.57 (-7.96%) | 18.05 | 19.74 | 351.09K |
| 2024-11-11 | 18.50 | 19.66 | ↑$1.16 (6.27%) | 17.71 | 19.75 | 216.11K |
| 2024-11-08 | 17.06 | 18.20 | ↑$1.14 (6.68%) | 16.75 | 18.51 | 237.63K |
| 2024-11-07 | 16.50 | 17.06 | ↑$0.56 (3.39%) | 16.10 | 17.39 | 271.07K |
| 2024-11-06 | 17.48 | 16.28 | ↓$1.20 (-6.86%) | 16.11 | 17.48 | 203.79K |
| 2024-11-05 | 16.63 | 17.05 | ↑$0.42 (2.53%) | 16.63 | 17.54 | 166.47K |
| 2024-11-04 | 17.11 | 16.64 | ↓$0.47 (-2.75%) | 16.52 | 17.31 | 122.09K |
| 2024-11-01 | 16.86 | 17.38 | ↑$0.52 (3.08%) | 16.70 | 17.42 | 136.58K |
| 2024-10-31 | 17.45 | 16.84 | ↓$0.61 (-3.50%) | 16.12 | 17.45 | 335.58K |
| 2024-10-30 | 17.78 | 17.65 | ↓$0.13 (-0.73%) | 17.59 | 18.41 | 165.16K |
| 2024-10-29 | 19.81 | 17.96 | ↓$1.85 (-9.34%) | 17.87 | 20.11 | 251.64K |
| 2024-10-28 | 19.77 | 19.84 | ↑$0.07 (0.35%) | 19.66 | 20.31 | 141.76K |
| 2024-10-25 | 19.77 | 19.64 | ↓$0.13 (-0.66%) | 19.54 | 20.37 | 135.88K |
| 2024-10-24 | 19.40 | 19.74 | ↑$0.34 (1.75%) | 19.07 | 19.86 | 96.93K |
| 2024-10-23 | 19.55 | 19.26 | ↓$0.29 (-1.48%) | 18.79 | 19.74 | 110.03K |
| 2024-10-22 | 19.58 | 19.52 | ↓$0.06 (-0.31%) | 19.40 | 20.08 | 69.54K |
Create an account or log in to view more rows.
$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.
$INSG choo choo
$INSG bull flag
breakout!