Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 4.540 | 4.575 | 4.327 | 4.350 | 43.500 | 162 |
| 2022-01-24 | 4.142 | 4.240 | 4.052 | 4.052 | 40.520 | 220 |
| 2022-01-21 | 4.592 | 4.592 | 4.454 | 4.454 | 44.540 | 58 |
| 2022-01-20 | 4.745 | 4.848 | 4.745 | 4.848 | 48.484 | 148 |
| 2022-01-19 | 4.792 | 4.792 | 4.700 | 4.700 | 47.000 | 342 |
| 2022-01-18 | 4.975 | 4.975 | 4.975 | 4.975 | 49.750 | 30 |
| 2022-01-14 | 4.878 | 4.878 | 4.861 | 4.861 | 48.612 | 67 |
| 2022-01-11 | 5.278 | 5.320 | 5.227 | 5.295 | 52.950 | 264 |
| 2022-01-10 | 5.005 | 5.045 | 5.005 | 5.045 | 50.450 | 132 |
| 2022-01-07 | 5.352 | 5.352 | 5.153 | 5.153 | 51.530 | 470 |
| 2022-01-06 | 5.400 | 5.400 | 5.325 | 5.325 | 53.250 | 33 |
| 2022-01-05 | 5.802 | 5.808 | 5.802 | 5.808 | 58.080 | 41 |
| 2022-01-04 | 5.830 | 5.830 | 5.830 | 5.830 | 58.300 | 5 |
| 2021-12-31 | 5.835 | 5.835 | 5.835 | 5.835 | 58.350 | 10 |
| 2021-12-30 | 5.669 | 5.885 | 5.669 | 5.882 | 58.820 | 87 |
| 2021-12-29 | 5.422 | 5.422 | 5.312 | 5.340 | 53.399 | 145 |
| 2021-12-23 | 6.242 | 6.299 | 6.242 | 6.299 | 62.993 | 35 |
| 2021-12-22 | 6.110 | 6.112 | 6.110 | 6.112 | 61.120 | 41 |
| 2021-12-21 | 6.130 | 6.185 | 6.122 | 6.185 | 61.850 | 51 |
| 2021-12-16 | 6.320 | 6.320 | 6.162 | 6.162 | 61.620 | 70 |
| 2021-12-14 | 6.018 | 6.075 | 6.018 | 6.075 | 60.750 | 24 |
| 2021-12-13 | 6.212 | 6.212 | 6.212 | 6.212 | 62.120 | 63 |
| 2021-12-09 | 6.625 | 6.625 | 6.625 | 6.625 | 66.250 | 45 |
| 2021-12-08 | 6.548 | 6.548 | 6.548 | 6.548 | 65.480 | 53 |
| 2021-12-03 | 6.170 | 6.172 | 6.170 | 6.172 | 61.720 | 12 |
| 2021-12-02 | 6.132 | 6.132 | 6.132 | 6.132 | 61.320 | 40 |
| 2021-12-01 | 6.650 | 6.655 | 6.630 | 6.650 | 66.500 | 100 |
| 2021-11-29 | 6.528 | 6.528 | 6.502 | 6.502 | 65.020 | 11 |
| 2021-11-24 | 6.579 | 6.680 | 6.548 | 6.680 | 66.800 | 219 |
| 2021-11-23 | 6.610 | 6.612 | 6.592 | 6.592 | 65.920 | 178 |
| 2021-11-22 | 7.032 | 7.032 | 7.032 | 7.032 | 70.320 | 31 |
| 2021-11-19 | 7.288 | 7.288 | 7.110 | 7.110 | 71.100 | 344 |
| 2021-11-18 | 7.712 | 7.712 | 7.712 | 7.712 | 77.120 | 83 |
| 2021-11-17 | 7.130 | 7.698 | 7.130 | 7.698 | 76.975 | 364 |
| 2021-11-16 | 6.730 | 7.098 | 6.700 | 7.098 | 70.980 | 83 |
| 2021-11-15 | 6.800 | 6.800 | 6.800 | 6.800 | 68.000 | 22 |
| 2021-11-12 | 6.968 | 6.968 | 6.850 | 6.858 | 68.580 | 40 |
| 2021-11-11 | 6.845 | 6.845 | 6.800 | 6.800 | 68.000 | 185 |
| 2021-11-09 | 7.070 | 7.170 | 7.070 | 7.110 | 71.100 | 253 |
| 2021-11-08 | 7.270 | 7.288 | 7.270 | 7.288 | 72.880 | 146 |
| 2021-11-05 | 7.082 | 7.355 | 7.020 | 7.020 | 70.200 | 127 |
| 2021-11-04 | 6.622 | 6.825 | 6.622 | 6.825 | 68.250 | 269 |
| 2021-11-03 | 6.900 | 7.068 | 6.900 | 7.068 | 70.680 | 31 |
| 2021-11-02 | 6.660 | 6.935 | 6.660 | 6.935 | 69.350 | 258 |
| 2021-11-01 | 6.294 | 6.518 | 6.294 | 6.518 | 65.180 | 235 |
| 2021-10-29 | 6.045 | 6.205 | 6.045 | 6.205 | 62.050 | 156 |
| 2021-10-27 | 6.610 | 6.610 | 6.511 | 6.512 | 65.118 | 405 |
| 2021-10-26 | 6.878 | 6.879 | 6.760 | 6.760 | 67.601 | 201 |
← NewerPage 16 of 16 · 948 trading days
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.