Inseego Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.050	1.055	1.050	1.055	10.550	126
2023-05-18	1.050	1.125	1.050	1.062	10.620	1,698
2023-05-17	1.015	1.055	1.010	1.055	10.550	230
2023-05-16	1.049	1.049	1.025	1.025	10.250	99
2023-05-15	0.950	0.975	0.949	0.975	9.752	368
2023-05-12	0.902	0.902	0.902	0.902	9.023	100
2023-05-11	0.901	0.920	0.900	0.900	9.000	443
2023-05-10	1.025	1.030	0.985	0.985	9.851	136
2023-05-09	1.089	1.090	1.003	1.021	10.210	370
2023-05-05	0.791	0.820	0.790	0.820	8.200	2,838
2023-05-04	0.674	0.897	0.674	0.805	8.049	10,585
2023-05-03	0.567	0.581	0.567	0.581	5.805	150
2023-05-02	0.587	0.588	0.564	0.564	5.636	83
2023-04-27	0.577	0.578	0.577	0.578	5.782	13
2023-04-24	0.651	0.651	0.651	0.651	6.511	6
2023-04-21	0.630	0.630	0.602	0.602	6.015	0
2023-04-20	0.599	0.599	0.599	0.599	5.992	50
2023-04-13	0.591	0.687	0.591	0.672	6.720	2,446
2023-04-11	0.620	0.620	0.620	0.620	6.200	140
2023-04-06	0.480	0.520	0.480	0.520	5.200	4,750
2023-04-04	0.540	0.540	0.540	0.540	5.400	1,762
2023-04-03	0.565	0.565	0.565	0.565	5.650	40
2023-03-28	0.571	0.580	0.571	0.572	5.722	373
2023-03-23	0.589	0.594	0.587	0.587	5.873	229
2023-03-22	0.602	0.602	0.602	0.602	6.019	40
2023-03-21	0.600	0.600	0.600	0.600	6.000	50
2023-03-20	0.610	0.610	0.591	0.591	5.912	438
2023-03-15	0.612	0.612	0.610	0.610	6.098	2
2023-03-14	0.653	0.653	0.635	0.635	6.351	160
2023-03-13	0.650	0.666	0.650	0.666	6.660	240
2023-03-10	0.706	0.706	0.690	0.690	6.900	2,106
2023-03-06	0.825	0.856	0.825	0.856	8.564	142
2023-03-02	0.820	0.820	0.780	0.780	7.801	160
2023-02-28	0.883	0.883	0.875	0.875	8.745	145
2023-02-27	0.880	0.880	0.880	0.880	8.800	25
2023-02-23	0.897	0.897	0.896	0.896	8.961	40
2023-02-22	0.923	0.923	0.923	0.923	9.233	100
2023-02-15	0.940	0.940	0.940	0.940	9.403	34
2023-02-14	0.940	0.940	0.932	0.932	9.318	500
2023-02-13	0.935	0.935	0.935	0.935	9.350	30
2023-02-09	1.090	1.090	1.008	1.008	10.080	42
2023-02-07	1.078	1.090	1.070	1.090	10.900	1,520
2023-02-03	1.228	1.228	1.228	1.228	12.280	50
2023-02-02	1.232	1.270	1.220	1.251	12.512	220
2023-01-31	1.132	1.132	1.130	1.130	11.301	50
2023-01-30	1.132	1.132	1.131	1.131	11.314	20
2023-01-27	1.098	1.098	1.098	1.098	10.980	175
2023-01-26	1.115	1.115	1.109	1.110	11.100	10
2023-01-25	1.005	1.012	1.005	1.012	10.120	350
2023-01-24	1.048	1.052	1.048	1.052	10.520	143
2023-01-23	0.998	1.048	0.998	1.045	10.450	701
2023-01-20	1.045	1.048	1.015	1.015	10.150	168
2023-01-18	1.135	1.135	1.131	1.131	11.307	80
2023-01-12	1.135	1.170	1.135	1.170	11.700	480
2023-01-09	1.082	1.082	1.082	1.082	10.820	300
2023-01-03	0.860	0.901	0.860	0.901	9.013	35
2022-12-28	0.769	0.769	0.769	0.769	7.685	106
2022-12-23	0.825	0.825	0.825	0.825	8.250	0
2022-12-22	0.820	0.820	0.820	0.820	8.198	80
2022-12-19	0.870	0.870	0.870	0.870	8.700	30

← NewerPage 13 of 16 · 948 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.