Inseego Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.078	1.080	1.078	1.080	10.799	470
2022-12-12	1.081	1.081	1.081	1.081	10.805	13
2022-12-08	1.182	1.288	1.181	1.288	12.880	55
2022-12-06	1.298	1.298	1.298	1.298	12.980	21
2022-12-05	1.312	1.330	1.312	1.330	13.299	110
2022-12-01	1.308	1.308	1.308	1.308	13.080	34
2022-11-23	1.348	1.348	1.348	1.348	13.480	351
2022-11-15	1.588	1.588	1.588	1.588	15.880	90
2022-11-14	1.508	1.508	1.488	1.488	14.880	38
2022-11-11	1.472	1.472	1.462	1.462	14.620	150
2022-11-10	1.400	1.428	1.400	1.428	14.280	444
2022-11-08	1.488	1.489	1.488	1.489	14.893	310
2022-11-04	1.671	1.671	1.528	1.528	15.280	230
2022-11-03	1.829	1.829	1.779	1.779	17.793	40
2022-10-31	2.227	2.227	2.227	2.227	22.270	40
2022-10-28	2.185	2.185	2.185	2.185	21.850	50
2022-10-27	2.222	2.222	2.222	2.222	22.220	24
2022-10-26	2.205	2.205	2.205	2.205	22.050	20
2022-10-25	2.022	2.160	2.022	2.159	21.586	70
2022-10-24	1.910	1.911	1.900	1.900	19.000	60
2022-10-20	1.928	1.928	1.928	1.928	19.280	25
2022-10-17	1.862	1.862	1.862	1.862	18.620	80
2022-10-14	1.790	1.790	1.790	1.790	17.900	40
2022-10-13	1.772	1.772	1.772	1.772	17.720	1
2022-10-11	1.842	1.842	1.842	1.842	18.420	10
2022-10-10	1.931	1.932	1.931	1.931	19.307	30
2022-10-05	2.045	2.045	2.045	2.045	20.450	3
2022-10-04	2.155	2.155	2.155	2.155	21.550	3
2022-10-03	2.078	2.078	2.078	2.078	20.780	40
2022-09-30	2.180	2.195	2.180	2.195	21.950	215
2022-09-28	2.168	2.275	2.168	2.275	22.750	25
2022-09-26	2.200	2.200	2.200	2.200	22.000	30
2022-09-22	2.118	2.118	2.118	2.118	21.180	50
2022-09-21	2.278	2.278	2.278	2.278	22.780	69
2022-09-16	2.462	2.462	2.462	2.462	24.620	20
2022-09-13	2.625	2.625	2.625	2.625	26.250	4
2022-09-01	2.548	2.548	2.535	2.535	25.350	50
2022-08-26	2.732	2.738	2.730	2.731	27.307	210
2022-08-25	2.785	2.818	2.785	2.818	28.180	75
2022-08-23	2.732	2.732	2.732	2.732	27.320	20
2022-08-22	2.775	2.775	2.775	2.775	27.750	20
2022-08-19	2.951	2.951	2.850	2.850	28.501	53
2022-08-18	2.972	2.975	2.972	2.975	29.750	75
2022-08-17	3.045	3.045	2.945	2.945	29.450	13
2022-08-16	3.028	3.045	3.028	3.045	30.450	536
2022-08-15	3.101	3.212	3.101	3.175	31.750	174
2022-08-12	2.910	2.910	2.910	2.910	29.099	5
2022-08-11	3.119	3.119	2.920	2.920	29.200	303
2022-08-10	2.945	2.991	2.945	2.990	29.900	635
2022-08-09	2.772	2.872	2.760	2.795	27.950	477
2022-08-05	2.522	2.522	2.510	2.510	25.100	279
2022-08-04	2.530	2.639	2.520	2.639	26.393	548
2022-08-03	2.352	2.488	2.351	2.488	24.880	475
2022-08-02	2.411	2.411	2.410	2.410	24.101	65
2022-08-01	2.508	2.508	2.508	2.508	25.080	20
2022-07-29	2.178	2.194	2.178	2.194	21.940	130
2022-07-22	2.175	2.175	2.150	2.153	21.530	45
2022-07-20	2.149	2.160	2.149	2.160	21.600	90
2022-07-14	1.992	1.992	1.992	1.992	19.920	60
2022-07-11	2.014	2.014	1.990	1.990	19.900	11

← NewerPage 14 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.