Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

5.030 +1.190 (+30.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.820 1.850 1.820 1.830 25,140 +0.00(+0.00%)
May 30, 2018 1.830 1.860 1.820 1.830 48,908 +0.00(+0.00%)
May 29, 2018 1.820 1.879 1.820 1.830 68,709 -0.03(-1.61%)
May 25, 2018 1.860 1.860 1.860 0 +0.01(+0.54%)
May 24, 2018 1.830 1.870 1.830 1.850 93,651 +0.01(+0.54%)
May 23, 2018 1.830 1.870 1.794 1.840 100,414 +0.01(+0.55%)
May 22, 2018 1.801 1.840 1.780 1.830 132,643 +0.02(+1.10%)
May 21, 2018 1.810 1.824 1.770 1.810 136,519 +0.00(+0.00%)
May 18, 2018 1.820 1.830 1.760 1.810 155,086 +0.00(+0.00%)
May 17, 2018 1.800 1.850 1.770 1.810 127,197 +0.01(+0.56%)
May 16, 2018 1.730 1.840 1.730 1.800 203,240 +0.07(+4.05%)
May 15, 2018 1.760 1.770 1.650 1.730 412,283 -0.05(-2.81%)
May 14, 2018 1.880 1.900 1.730 1.780 443,914 -0.07(-3.78%)
May 11, 2018 2.000 2.000 1.850 1.850 415,397 -0.19(-9.31%)
May 10, 2018 1.990 2.040 1.971 2.040 60,210 +0.05(+2.51%)
May 09, 2018 2.000 2.028 1.870 1.990 410,679 -0.10(-4.78%)
May 08, 2018 2.180 2.180 2.010 2.090 234,945 -0.01(-0.48%)
May 07, 2018 2.120 2.180 2.100 2.100 101,331 -0.03(-1.41%)
May 04, 2018 2.150 2.190 2.120 2.130 104,978 -0.01(-0.47%)
May 03, 2018 2.180 2.190 2.130 2.140 52,576 -0.05(-2.28%)
May 02, 2018 2.180 2.250 2.121 2.190 101,617 -0.01(-0.45%)
May 01, 2018 2.150 2.200 2.120 2.200 66,396 +0.06(+2.80%)
Apr 30, 2018 2.200 2.200 2.100 2.140 86,570 -0.03(-1.38%)
Apr 27, 2018 2.150 2.210 2.140 2.170 185,822 +0.03(+1.40%)
Apr 26, 2018 2.140 2.150 2.080 2.140 66,982 +0.06(+2.88%)
Apr 25, 2018 2.100 2.110 2.020 2.080 102,862 -0.01(-0.48%)
Apr 24, 2018 2.170 2.200 2.050 2.090 95,505 -0.06(-2.79%)
Apr 23, 2018 2.130 2.205 2.100 2.150 167,050 +0.03(+1.42%)
Apr 20, 2018 2.030 2.140 2.020 2.120 97,921 +0.12(+6.00%)
Apr 19, 2018 2.100 2.100 2.000 2.000 213,732 -0.09(-4.31%)
Apr 18, 2018 2.090 2.150 2.053 2.090 93,245 +0.00(+0.00%)
Apr 17, 2018 2.100 2.115 2.081 2.090 117,163 -0.01(-0.48%)
Apr 16, 2018 2.160 2.210 2.081 2.100 236,677 -0.05(-2.33%)
Apr 13, 2018 2.170 2.300 2.140 2.150 263,291 +0.00(+0.00%)
Apr 12, 2018 2.120 2.180 2.070 2.150 261,262 +0.05(+2.38%)
Apr 11, 2018 2.070 2.155 2.040 2.100 478,856 +0.06(+2.94%)
Apr 10, 2018 2.120 2.120 1.971 2.040 677,496 -0.06(-2.86%)
Apr 09, 2018 1.740 2.160 1.690 2.100 2,256,770 +0.36(+20.69%)
Apr 06, 2018 1.760 1.760 1.700 1.740 34,840 +0.02(+1.16%)
Apr 05, 2018 1.750 1.770 1.700 1.720 73,870 -0.03(-1.71%)
Apr 04, 2018 1.760 1.770 1.690 1.750 51,671 +0.01(+0.57%)
Apr 03, 2018 1.710 1.770 1.640 1.740 110,949 +0.02(+1.16%)
Apr 02, 2018 1.790 1.825 1.700 1.720 183,966 -0.06(-3.37%)
Mar 29, 2018 1.780 1.780 1.780 0 -0.02(-1.11%)
Mar 28, 2018 1.960 1.970 1.780 1.800 346,858 -0.14(-7.22%)
Mar 27, 2018 1.931 1.980 1.920 1.940 66,117 +0.01(+0.52%)
Mar 26, 2018 1.920 1.990 1.861 1.930 93,547 +0.01(+0.52%)
Mar 23, 2018 1.940 1.990 1.880 1.920 155,401 -0.02(-1.03%)
Mar 22, 2018 1.870 1.990 1.850 1.940 192,460 +0.07(+3.74%)
Mar 21, 2018 1.930 1.955 1.860 1.870 114,085 -0.06(-3.11%)
Mar 20, 2018 1.850 1.970 1.800 1.930 414,968 +0.10(+5.46%)
Mar 19, 2018 1.820 1.850 1.750 1.830 288,915 +0.01(+0.55%)
Mar 16, 2018 1.920 1.920 1.800 1.820 593,624 -0.14(-7.14%)
Mar 15, 2018 2.000 2.000 1.920 1.960 286,250 -0.04(-2.00%)
Mar 14, 2018 2.060 2.099 1.960 2.000 418,720 -0.06(-2.91%)
Mar 13, 2018 2.040 2.150 1.980 2.060 520,043 -0.14(-6.36%)
Mar 12, 2018 2.270 2.330 2.180 2.200 387,420 -0.05(-2.22%)
Mar 09, 2018 2.070 2.294 2.070 2.250 763,703 +0.19(+9.22%)
Mar 08, 2018 2.030 2.090 1.871 2.060 474,390 +0.12(+6.19%)
Mar 07, 2018 1.915 2.000 1.880 1.940 239,891 +0.04(+2.11%)
Mar 06, 2018 1.970 1.980 1.900 1.900 327,286 -0.02(-1.04%)
Mar 05, 2018 1.890 1.950 1.890 1.920 87,591 +0.03(+1.59%)
Mar 02, 2018 1.820 1.900 1.810 1.890 47,042 +0.06(+3.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.