Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 15.790 | 15.950 | 15.470 | 15.470 | 15.470 | 241 |
| 2025-10-15 | 15.590 | 15.741 | 15.352 | 15.368 | 15.368 | 840 |
| 2025-10-14 | 14.252 | 15.604 | 14.252 | 15.604 | 15.604 | 633 |
| 2025-10-13 | 14.800 | 15.328 | 14.425 | 14.678 | 14.678 | 564 |
| 2025-10-10 | 15.646 | 15.646 | 14.755 | 14.755 | 14.755 | 178 |
| 2025-10-09 | 16.111 | 16.111 | 15.793 | 15.976 | 15.976 | 680 |
| 2025-10-08 | 15.750 | 16.798 | 15.460 | 16.285 | 16.285 | 393 |
| 2025-10-07 | 16.708 | 16.708 | 15.605 | 15.843 | 15.843 | 2,621 |
| 2025-10-06 | 17.950 | 18.040 | 17.367 | 17.367 | 17.367 | 478 |
| 2025-10-03 | 16.803 | 17.524 | 16.803 | 17.395 | 17.395 | 355 |
| 2025-10-02 | 15.842 | 16.540 | 15.842 | 16.540 | 16.540 | 958 |
| 2025-10-01 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 5,000 |
| 2025-09-30 | 15.000 | 15.000 | 14.865 | 14.888 | 14.888 | 1,364 |
| 2025-09-29 | 14.595 | 14.925 | 14.595 | 14.925 | 14.925 | 248 |
| 2025-09-26 | 14.339 | 14.339 | 13.830 | 13.830 | 13.830 | 300 |
| 2025-09-25 | 13.930 | 14.515 | 13.930 | 14.515 | 14.515 | 7 |
| 2025-09-24 | 13.963 | 13.963 | 13.410 | 13.410 | 13.410 | 27 |
| 2025-09-23 | 13.440 | 14.725 | 13.440 | 14.556 | 14.556 | 1,989 |
| 2025-09-22 | 13.400 | 13.648 | 13.323 | 13.624 | 13.624 | 1,003 |
| 2025-09-19 | 13.154 | 13.230 | 13.154 | 13.230 | 13.230 | 300 |
| 2025-09-18 | 12.990 | 13.275 | 12.990 | 13.085 | 13.085 | 51 |
| 2025-09-17 | 12.980 | 12.980 | 12.565 | 12.565 | 12.565 | 351 |
| 2025-09-16 | 13.000 | 13.000 | 12.852 | 12.864 | 12.864 | 452 |
| 2025-09-15 | 13.340 | 13.386 | 13.290 | 13.290 | 13.290 | 31 |
| 2025-09-12 | 13.580 | 13.580 | 13.580 | 13.580 | 13.580 | 2,105 |
| 2025-09-11 | 13.370 | 13.765 | 13.240 | 13.765 | 13.765 | 3,197 |
| 2025-09-10 | 12.758 | 12.758 | 12.758 | 12.758 | 12.758 | 25 |
| 2025-09-09 | 12.819 | 13.132 | 12.805 | 13.132 | 13.132 | 1,481 |
| 2025-09-08 | 13.240 | 13.360 | 13.012 | 13.360 | 13.360 | 3,061 |
| 2025-09-05 | 13.330 | 13.450 | 12.870 | 12.870 | 12.870 | 1,446 |
| 2025-09-04 | 12.980 | 13.345 | 12.980 | 13.195 | 13.195 | 1,404 |
| 2025-09-03 | 13.000 | 13.080 | 12.810 | 12.810 | 12.810 | 762 |
| 2025-09-02 | 12.500 | 13.423 | 12.400 | 12.860 | 12.860 | 1,644 |
| 2025-08-29 | 12.230 | 12.415 | 12.230 | 12.415 | 12.415 | 311 |
| 2025-08-28 | 12.880 | 13.034 | 12.130 | 12.130 | 12.130 | 3,036 |
| 2025-08-27 | 11.668 | 12.603 | 11.647 | 12.177 | 12.177 | 5,459 |
| 2025-08-26 | 11.290 | 11.345 | 11.290 | 11.345 | 11.345 | 339 |
| 2025-08-22 | 10.300 | 11.445 | 10.144 | 11.124 | 11.124 | 976 |
| 2025-08-21 | 9.630 | 9.990 | 9.577 | 9.990 | 9.990 | 1,804 |
| 2025-08-20 | 9.700 | 10.391 | 9.650 | 9.846 | 9.846 | 5,620 |
| 2025-08-19 | 9.880 | 10.896 | 9.430 | 9.804 | 9.804 | 35,591 |
| 2025-08-18 | 8.735 | 8.735 | 8.735 | 8.735 | 8.735 | 100 |
| 2025-08-15 | 8.870 | 8.870 | 8.520 | 8.523 | 8.523 | 1,259 |
| 2025-08-14 | 9.550 | 9.550 | 9.030 | 9.030 | 9.030 | 193 |
| 2025-08-13 | 8.760 | 9.240 | 8.760 | 9.230 | 9.230 | 469 |
| 2025-08-12 | 7.763 | 8.595 | 7.753 | 8.522 | 8.522 | 5,506 |
| 2025-08-11 | 7.837 | 7.837 | 7.295 | 7.311 | 7.311 | 562 |
| 2025-08-08 | 6.772 | 6.772 | 6.510 | 6.665 | 6.665 | 665 |
| 2025-08-07 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 350 |
| 2025-08-06 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | 985 |
| 2025-08-05 | 6.728 | 6.728 | 6.718 | 6.718 | 6.718 | 30 |
| 2025-08-04 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 230 |
| 2025-08-01 | 6.350 | 6.378 | 6.350 | 6.378 | 6.378 | 61 |
| 2025-07-31 | 6.878 | 6.980 | 6.690 | 6.690 | 6.690 | 568 |
| 2025-07-30 | 7.035 | 7.035 | 6.954 | 6.954 | 6.954 | 189 |
| 2025-07-28 | 7.422 | 7.422 | 7.422 | 7.422 | 7.422 | 20 |
| 2025-07-25 | 7.218 | 7.218 | 7.218 | 7.218 | 7.218 | 146 |
| 2025-07-23 | 7.590 | 7.590 | 7.525 | 7.525 | 7.525 | 178 |
| 2025-07-22 | 7.420 | 7.470 | 7.420 | 7.470 | 7.470 | 1,199 |
| 2025-07-21 | 7.500 | 7.740 | 7.470 | 7.638 | 7.638 | 2,474 |
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.