Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.640 | 6.864 | 6.590 | 6.770 | 6.770 | 168 |
| 2026-07-29 | 6.610 | 6.610 | 6.250 | 6.301 | 6.301 | 29 |
| 2026-07-28 | 7.210 | 7.210 | 6.700 | 6.800 | 6.800 | 86 |
| 2026-07-27 | 7.100 | 7.100 | 6.650 | 6.950 | 6.950 | 268 |
| 2026-07-24 | 7.300 | 7.300 | 6.780 | 6.840 | 6.840 | 197 |
| 2026-07-23 | 7.252 | 7.370 | 7.110 | 7.221 | 7.221 | 151 |
| 2026-07-22 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 304 |
| 2026-07-21 | 7.670 | 7.690 | 7.610 | 7.667 | 7.667 | 133 |
| 2026-07-20 | 7.660 | 7.660 | 7.480 | 7.610 | 7.610 | 826 |
| 2026-07-17 | 7.500 | 7.727 | 7.360 | 7.640 | 7.640 | 7,471 |
| 2026-07-16 | 7.950 | 7.950 | 7.435 | 7.480 | 7.480 | 252 |
| 2026-07-15 | 8.230 | 8.230 | 7.690 | 7.770 | 7.770 | 139 |
| 2026-07-14 | 8.250 | 8.271 | 7.985 | 8.000 | 8.000 | 572 |
| 2026-07-13 | 8.600 | 8.760 | 8.500 | 8.500 | 8.500 | 64 |
| 2026-07-10 | 8.710 | 8.710 | 8.670 | 8.670 | 8.670 | 45 |
| 2026-07-09 | 8.344 | 8.617 | 8.344 | 8.580 | 8.580 | 597 |
| 2026-07-08 | 8.200 | 8.340 | 8.075 | 8.340 | 8.340 | 515 |
| 2026-07-07 | 8.510 | 8.540 | 8.016 | 8.280 | 8.280 | 837 |
| 2026-07-06 | 8.730 | 9.160 | 8.440 | 8.761 | 8.761 | 752 |
| 2026-07-02 | 10.000 | 10.120 | 8.760 | 9.091 | 9.091 | 777 |
| 2026-07-01 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 97 |
| 2026-06-30 | 10.300 | 10.300 | 9.920 | 10.100 | 10.100 | 43 |
| 2026-06-29 | 9.880 | 10.000 | 9.650 | 9.860 | 9.860 | 86 |
| 2026-06-26 | 9.683 | 9.770 | 9.683 | 9.770 | 9.770 | 56 |
| 2026-06-25 | 10.340 | 10.340 | 9.700 | 9.930 | 9.930 | 507 |
| 2026-06-24 | 10.250 | 10.280 | 9.987 | 9.990 | 9.990 | 916 |
| 2026-06-23 | 10.190 | 10.251 | 10.100 | 10.100 | 10.100 | 158 |
| 2026-06-22 | 10.320 | 10.500 | 10.080 | 10.350 | 10.350 | 939 |
| 2026-06-18 | 10.520 | 10.520 | 9.948 | 10.100 | 10.100 | 824 |
| 2026-06-17 | 10.880 | 10.880 | 10.410 | 10.410 | 10.410 | 286 |
| 2026-06-16 | 11.320 | 11.460 | 10.920 | 10.920 | 10.920 | 1,574 |
| 2026-06-15 | 11.750 | 11.750 | 11.360 | 11.360 | 11.360 | 306 |
| 2026-06-12 | 10.723 | 11.000 | 10.650 | 10.870 | 10.870 | 429 |
| 2026-06-11 | 10.690 | 10.690 | 10.270 | 10.360 | 10.360 | 1,354 |
| 2026-06-10 | 10.350 | 10.810 | 10.240 | 10.340 | 10.340 | 393 |
| 2026-06-09 | 11.820 | 11.820 | 9.811 | 10.140 | 10.140 | 1,715 |
| 2026-06-08 | 11.672 | 11.672 | 10.650 | 11.030 | 11.030 | 1,510 |
| 2026-06-05 | 14.400 | 14.400 | 12.241 | 12.241 | 12.241 | 2,493 |
| 2026-06-04 | 13.537 | 14.290 | 13.530 | 14.030 | 14.030 | 631 |
| 2026-06-03 | 14.450 | 14.600 | 12.873 | 12.920 | 12.920 | 2,281 |
| 2026-06-02 | 13.760 | 14.760 | 13.470 | 14.579 | 14.579 | 1,335 |
| 2026-06-01 | 13.520 | 14.130 | 12.599 | 13.770 | 13.770 | 555 |
| 2026-05-29 | 13.300 | 14.240 | 13.160 | 13.350 | 13.350 | 1,943 |
| 2026-05-28 | 12.270 | 12.530 | 12.160 | 12.530 | 12.530 | 978 |
| 2026-05-27 | 12.770 | 12.880 | 11.730 | 11.830 | 11.830 | 1,111 |
| 2026-05-26 | 12.800 | 13.190 | 12.040 | 12.150 | 12.150 | 813 |
| 2026-05-22 | 12.161 | 12.400 | 11.880 | 12.140 | 12.140 | 101 |
| 2026-05-21 | 12.170 | 12.330 | 11.900 | 12.330 | 12.330 | 27 |
| 2026-05-20 | 12.363 | 12.440 | 12.320 | 12.340 | 12.340 | 95 |
| 2026-05-19 | 12.990 | 12.990 | 12.420 | 12.480 | 12.480 | 149 |
| 2026-05-18 | 13.670 | 14.010 | 12.900 | 12.960 | 12.960 | 1,389 |
| 2026-05-15 | 14.480 | 14.480 | 14.010 | 14.010 | 14.010 | 5 |
| 2026-05-14 | 14.750 | 15.630 | 13.920 | 14.120 | 14.120 | 913 |
| 2026-05-13 | 14.740 | 15.050 | 14.266 | 15.050 | 15.050 | 1,018 |
| 2026-05-12 | 15.350 | 15.400 | 14.560 | 14.690 | 14.690 | 1,562 |
| 2026-05-11 | 15.810 | 16.500 | 15.440 | 15.560 | 15.560 | 716 |
| 2026-05-08 | 17.010 | 17.010 | 14.865 | 16.337 | 16.337 | 6,337 |
| 2026-05-07 | 19.140 | 19.840 | 18.000 | 18.834 | 18.834 | 1,747 |
| 2026-05-06 | 18.360 | 19.000 | 18.300 | 19.000 | 19.000 | 35 |
| 2026-05-05 | 19.330 | 19.950 | 17.777 | 18.272 | 18.272 | 1,986 |
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.