Inseego Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.430	0.430	0.430	0.430	4.299	90
2023-09-18	0.452	0.459	0.450	0.450	4.500	3,020
2023-09-15	0.465	0.465	0.462	0.462	4.622	360
2023-09-14	0.488	0.488	0.486	0.486	4.858	340
2023-09-12	0.455	0.499	0.455	0.499	4.994	80
2023-09-11	0.490	0.496	0.452	0.452	4.515	114
2023-09-08	0.487	0.502	0.487	0.502	5.015	65
2023-09-07	0.521	0.521	0.504	0.506	5.056	1,723
2023-09-06	0.560	0.560	0.560	0.560	5.595	42
2023-09-05	0.602	0.602	0.596	0.596	5.956	60
2023-08-31	0.680	0.680	0.680	0.680	6.800	35
2023-08-29	0.628	0.645	0.612	0.645	6.450	258
2023-08-24	0.610	0.610	0.610	0.610	6.100	10
2023-08-22	0.580	0.621	0.580	0.621	6.210	134
2023-08-18	0.582	0.582	0.582	0.582	5.820	23
2023-08-17	0.596	0.596	0.588	0.588	5.883	79
2023-08-15	0.627	0.627	0.610	0.610	6.100	10
2023-08-14	0.660	0.660	0.660	0.660	6.599	205
2023-08-10	0.677	0.680	0.677	0.680	6.798	697
2023-08-09	0.723	0.723	0.723	0.723	7.225	70
2023-08-08	0.749	0.749	0.748	0.749	7.494	130
2023-08-07	0.786	0.786	0.786	0.786	7.862	50
2023-08-04	0.834	0.834	0.834	0.834	8.336	980
2023-08-03	0.886	0.930	0.870	0.899	8.992	1,618
2023-08-02	0.741	0.741	0.740	0.740	7.400	47
2023-08-01	0.745	0.745	0.730	0.730	7.302	1,452
2023-07-28	0.683	0.730	0.683	0.730	7.301	250
2023-07-27	0.792	0.792	0.743	0.743	7.426	2
2023-07-25	0.700	0.700	0.700	0.700	7.000	500
2023-07-24	0.731	0.740	0.731	0.740	7.400	160
2023-07-12	0.730	0.730	0.730	0.730	7.299	25
2023-07-10	0.635	0.635	0.635	0.635	6.352	48
2023-07-07	0.651	0.651	0.651	0.651	6.505	1,100
2023-07-05	0.717	0.717	0.695	0.695	6.947	737
2023-07-03	0.695	0.704	0.695	0.704	7.040	85
2023-06-30	0.648	0.648	0.648	0.648	6.479	290
2023-06-29	0.665	0.665	0.665	0.665	6.649	1,096
2023-06-28	0.602	0.604	0.597	0.597	5.973	845
2023-06-26	0.633	0.637	0.633	0.637	6.368	221
2023-06-23	0.760	0.760	0.753	0.753	7.533	1,637
2023-06-22	0.713	0.740	0.713	0.740	7.398	243
2023-06-21	0.750	0.754	0.750	0.754	7.539	110
2023-06-20	0.780	0.785	0.780	0.785	7.851	127
2023-06-16	0.840	0.840	0.840	0.840	8.403	691
2023-06-14	0.900	0.900	0.900	0.900	9.000	9,240
2023-06-13	0.896	0.919	0.862	0.919	9.188	3,618
2023-06-12	0.840	0.840	0.840	0.840	8.395	50
2023-06-09	0.860	0.860	0.860	0.860	8.601	196
2023-06-08	0.862	0.862	0.862	0.862	8.624	3
2023-06-07	1.012	1.012	0.999	0.999	9.986	2,857
2023-06-06	0.998	0.998	0.998	0.998	9.975	140
2023-06-05	1.068	1.068	1.035	1.047	10.467	649
2023-06-02	1.110	1.150	1.041	1.045	10.450	866
2023-06-01	1.031	1.052	1.025	1.052	10.520	211
2023-05-31	1.100	1.100	1.061	1.061	10.614	190
2023-05-30	1.060	1.060	1.002	1.002	10.020	20
2023-05-26	1.030	1.030	1.030	1.030	10.300	53
2023-05-25	0.920	0.936	0.920	0.936	9.355	2,265
2023-05-24	1.025	1.025	0.991	0.991	9.914	200
2023-05-22	1.005	1.005	1.005	1.005	10.050	79

← NewerPage 12 of 16 · 953 trading daysOlder →

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.