Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 716 |
| 2024-06-06 | 8.900 | 8.900 | 8.750 | 8.750 | 8.750 | 78 |
| 2024-06-05 | 8.225 | 8.225 | 7.550 | 7.550 | 7.550 | 935 |
| 2024-06-04 | 8.815 | 8.815 | 8.815 | 8.815 | 8.815 | 250 |
| 2024-06-03 | 9.600 | 9.600 | 8.400 | 8.400 | 8.400 | 14,424 |
| 2024-05-31 | 10.055 | 11.086 | 10.055 | 10.310 | 10.310 | 1,106 |
| 2024-05-30 | 9.200 | 9.720 | 9.200 | 9.720 | 9.720 | 280 |
| 2024-05-29 | 8.355 | 8.482 | 8.322 | 8.482 | 8.482 | 240 |
| 2024-05-28 | 7.710 | 8.250 | 7.670 | 8.250 | 8.250 | 875 |
| 2024-05-24 | 7.035 | 7.368 | 6.930 | 7.368 | 7.368 | 1,615 |
| 2024-05-23 | 6.754 | 6.754 | 6.275 | 6.275 | 6.275 | 564 |
| 2024-05-22 | 7.050 | 7.150 | 6.707 | 6.725 | 6.725 | 2,287 |
| 2024-05-21 | 6.110 | 6.310 | 6.108 | 6.210 | 6.210 | 1,913 |
| 2024-05-20 | 7.148 | 7.628 | 6.102 | 6.102 | 6.102 | 3,216 |
| 2024-05-17 | 6.530 | 7.290 | 6.530 | 6.905 | 6.905 | 466 |
| 2024-05-16 | 5.573 | 6.189 | 5.549 | 6.180 | 6.180 | 1,944 |
| 2024-05-15 | 5.248 | 5.248 | 5.248 | 5.248 | 5.248 | 114 |
| 2024-05-14 | 5.320 | 5.430 | 5.210 | 5.210 | 5.210 | 949 |
| 2024-05-13 | 5.136 | 5.136 | 4.902 | 4.935 | 4.935 | 6,459 |
| 2024-05-10 | 4.590 | 5.725 | 4.590 | 4.945 | 4.945 | 14,111 |
| 2024-05-08 | 3.886 | 3.886 | 3.886 | 3.886 | 3.886 | 22 |
| 2024-05-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 38 |
| 2024-05-03 | 3.770 | 3.770 | 3.610 | 3.610 | 3.610 | 575 |
| 2024-05-02 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 80 |
| 2024-04-30 | 4.225 | 4.225 | 4.014 | 4.014 | 4.014 | 130 |
| 2024-04-29 | 4.093 | 4.260 | 4.093 | 4.260 | 4.260 | 3,328 |
| 2024-04-25 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 6 |
| 2024-04-24 | 3.117 | 3.199 | 3.117 | 3.199 | 3.199 | 792 |
| 2024-04-23 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 41 |
| 2024-04-19 | 2.808 | 3.145 | 2.769 | 3.145 | 3.145 | 2,093 |
| 2024-04-18 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 60 |
| 2024-04-12 | 2.448 | 2.450 | 2.390 | 2.440 | 2.440 | 1,713 |
| 2024-04-11 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,000 |
| 2024-04-09 | 2.779 | 2.779 | 2.779 | 2.779 | 2.779 | 200 |
| 2024-04-05 | 2.602 | 2.602 | 2.602 | 2.602 | 2.602 | 5 |
| 2024-04-03 | 2.715 | 2.770 | 2.715 | 2.770 | 2.770 | 13 |
| 2024-04-02 | 2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 118 |
| 2024-03-27 | 2.819 | 2.819 | 2.819 | 2.819 | 2.819 | 8 |
| 2024-03-25 | 3.002 | 3.002 | 3.002 | 3.002 | 3.002 | 140 |
| 2024-03-22 | 3.050 | 3.056 | 2.995 | 3.056 | 3.056 | 92 |
| 2024-03-18 | 2.975 | 2.975 | 2.812 | 2.812 | 2.812 | 746 |
| 2024-03-14 | 2.835 | 2.835 | 2.835 | 2.835 | 2.835 | 496 |
| 2024-03-13 | 3.062 | 3.062 | 3.062 | 3.062 | 3.062 | 20 |
| 2024-03-05 | 3.042 | 3.044 | 3.042 | 3.044 | 3.044 | 163 |
| 2024-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 70 |
| 2024-03-01 | 3.101 | 3.101 | 3.101 | 3.101 | 3.101 | 225 |
| 2024-02-29 | 2.370 | 3.200 | 2.370 | 2.845 | 2.845 | 3,124 |
| 2024-02-28 | 2.186 | 2.220 | 2.186 | 2.220 | 2.220 | 1,500 |
| 2024-02-27 | 2.142 | 2.230 | 2.142 | 2.230 | 2.230 | 2,226 |
| 2024-02-26 | 2.159 | 2.159 | 2.159 | 2.159 | 2.159 | 226 |
| 2024-02-23 | 2.640 | 2.640 | 2.082 | 2.218 | 2.218 | 1,366 |
| 2024-02-21 | 3.192 | 3.192 | 3.192 | 3.192 | 3.192 | 35 |
| 2024-02-20 | 3.316 | 3.316 | 3.316 | 3.316 | 3.316 | 15 |
| 2024-02-16 | 3.700 | 3.700 | 3.440 | 3.440 | 3.440 | 642 |
| 2024-02-15 | 3.090 | 3.599 | 3.061 | 3.599 | 3.599 | 391 |
| 2024-02-12 | 2.888 | 2.888 | 2.888 | 2.888 | 2.888 | 100 |
| 2024-02-09 | 2.656 | 2.656 | 2.656 | 2.656 | 2.656 | 54 |
| 2024-02-07 | 1.500 | 2.622 | 1.500 | 2.568 | 2.568 | 438 |
| 2024-02-01 | 2.158 | 2.158 | 2.155 | 2.155 | 2.155 | 300 |
| 2024-01-31 | 2.263 | 2.263 | 2.263 | 2.263 | 2.263 | 255 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.