Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.925 | 1.945 | 1.925 | 1.945 | 19.450 | 21 |
| 2022-06-28 | 2.055 | 2.055 | 2.055 | 2.055 | 20.550 | 40 |
| 2022-06-24 | 2.198 | 2.198 | 2.198 | 2.198 | 21.980 | 50 |
| 2022-06-17 | 2.012 | 2.012 | 2.012 | 2.012 | 20.120 | 178 |
| 2022-06-16 | 1.889 | 1.889 | 1.872 | 1.872 | 18.720 | 27 |
| 2022-06-15 | 1.820 | 1.820 | 1.811 | 1.811 | 18.107 | 23 |
| 2022-06-13 | 1.872 | 1.872 | 1.872 | 1.872 | 18.720 | 265 |
| 2022-06-10 | 1.952 | 1.952 | 1.952 | 1.952 | 19.520 | 70 |
| 2022-06-07 | 2.125 | 2.125 | 2.125 | 2.125 | 21.250 | 31 |
| 2022-06-01 | 2.012 | 2.012 | 2.012 | 2.012 | 20.120 | 40 |
| 2022-05-31 | 2.165 | 2.165 | 2.115 | 2.115 | 21.150 | 198 |
| 2022-05-27 | 2.158 | 2.158 | 2.158 | 2.158 | 21.580 | 20 |
| 2022-05-23 | 2.135 | 2.165 | 2.135 | 2.165 | 21.650 | 92 |
| 2022-05-19 | 2.130 | 2.276 | 2.108 | 2.276 | 22.760 | 35 |
| 2022-05-18 | 2.328 | 2.328 | 2.328 | 2.328 | 23.280 | 110 |
| 2022-05-13 | 2.375 | 2.422 | 2.375 | 2.422 | 24.220 | 90 |
| 2022-05-11 | 2.178 | 2.178 | 2.040 | 2.040 | 20.400 | 107 |
| 2022-05-06 | 2.270 | 2.270 | 2.270 | 2.270 | 22.700 | 57 |
| 2022-05-05 | 2.708 | 2.708 | 2.265 | 2.265 | 22.650 | 120 |
| 2022-05-03 | 3.021 | 3.021 | 2.945 | 2.945 | 29.450 | 110 |
| 2022-04-28 | 2.823 | 2.823 | 2.795 | 2.795 | 27.950 | 205 |
| 2022-04-26 | 3.090 | 3.090 | 2.985 | 2.985 | 29.850 | 21 |
| 2022-04-19 | 3.348 | 3.348 | 3.348 | 3.348 | 33.480 | 46 |
| 2022-04-14 | 3.302 | 3.302 | 3.302 | 3.302 | 33.020 | 69 |
| 2022-04-12 | 3.438 | 3.438 | 3.438 | 3.438 | 34.380 | 150 |
| 2022-04-11 | 3.475 | 3.475 | 3.475 | 3.475 | 34.750 | 1 |
| 2022-04-08 | 3.628 | 3.628 | 3.570 | 3.582 | 35.820 | 30 |
| 2022-04-06 | 3.840 | 3.840 | 3.840 | 3.840 | 38.400 | 10 |
| 2022-04-05 | 3.979 | 3.979 | 3.979 | 3.979 | 39.785 | 3 |
| 2022-04-04 | 4.208 | 4.210 | 4.208 | 4.210 | 42.100 | 160 |
| 2022-03-31 | 4.168 | 4.168 | 4.165 | 4.165 | 41.650 | 1 |
| 2022-03-28 | 4.035 | 4.035 | 3.992 | 4.028 | 40.280 | 264 |
| 2022-03-24 | 4.268 | 4.345 | 4.268 | 4.345 | 43.450 | 500 |
| 2022-03-23 | 4.338 | 4.338 | 4.338 | 4.338 | 43.380 | 50 |
| 2022-03-22 | 4.515 | 4.515 | 4.515 | 4.515 | 45.150 | 70 |
| 2022-03-21 | 4.365 | 4.367 | 4.365 | 4.365 | 43.650 | 45 |
| 2022-03-18 | 4.368 | 4.368 | 4.368 | 4.368 | 43.680 | 20 |
| 2022-03-17 | 4.232 | 4.235 | 4.232 | 4.235 | 42.350 | 120 |
| 2022-03-14 | 3.995 | 3.995 | 3.790 | 3.790 | 37.900 | 150 |
| 2022-03-10 | 4.355 | 4.355 | 4.355 | 4.355 | 43.550 | 38 |
| 2022-03-09 | 4.718 | 4.718 | 4.605 | 4.608 | 46.080 | 90 |
| 2022-03-08 | 4.785 | 4.785 | 4.785 | 4.785 | 47.850 | 8 |
| 2022-03-07 | 4.658 | 4.715 | 4.658 | 4.715 | 47.150 | 40 |
| 2022-03-04 | 4.748 | 4.748 | 4.710 | 4.720 | 47.199 | 50 |
| 2022-03-02 | 4.400 | 4.640 | 4.400 | 4.458 | 44.580 | 37 |
| 2022-03-01 | 4.695 | 4.695 | 4.695 | 4.695 | 46.950 | 46 |
| 2022-02-28 | 4.605 | 4.605 | 4.605 | 4.605 | 46.050 | 10 |
| 2022-02-22 | 4.535 | 4.535 | 4.413 | 4.413 | 44.130 | 146 |
| 2022-02-15 | 4.795 | 4.902 | 4.790 | 4.902 | 49.020 | 207 |
| 2022-02-14 | 4.405 | 4.515 | 4.402 | 4.515 | 45.150 | 145 |
| 2022-02-10 | 4.525 | 4.525 | 4.525 | 4.525 | 45.250 | 51 |
| 2022-02-09 | 4.338 | 4.482 | 4.338 | 4.482 | 44.820 | 733 |
| 2022-02-08 | 4.258 | 4.260 | 4.258 | 4.260 | 42.600 | 357 |
| 2022-02-07 | 4.185 | 4.188 | 4.185 | 4.188 | 41.880 | 41 |
| 2022-02-04 | 4.280 | 4.280 | 4.280 | 4.280 | 42.800 | 11 |
| 2022-02-03 | 4.251 | 4.251 | 4.222 | 4.242 | 42.416 | 190 |
| 2022-02-01 | 4.568 | 4.568 | 4.568 | 4.568 | 45.680 | 99 |
| 2022-01-31 | 4.310 | 4.518 | 4.310 | 4.518 | 45.180 | 400 |
| 2022-01-28 | 3.990 | 4.052 | 3.990 | 4.052 | 40.520 | 10 |
| 2022-01-27 | 4.238 | 4.238 | 4.142 | 4.142 | 41.420 | 72 |
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.