Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 7.460 | 7.477 | 7.460 | 7.477 | 7.477 | 234 |
| 2025-07-15 | 7.735 | 7.735 | 7.735 | 7.735 | 7.735 | 638 |
| 2025-07-10 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1 |
| 2025-07-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2025-07-02 | 8.835 | 8.835 | 8.835 | 8.835 | 8.835 | 100 |
| 2025-06-30 | 8.777 | 8.777 | 8.777 | 8.777 | 8.777 | 52 |
| 2025-06-27 | 8.322 | 8.322 | 8.322 | 8.322 | 8.322 | 55 |
| 2025-06-25 | 8.230 | 8.235 | 8.129 | 8.129 | 8.129 | 345 |
| 2025-06-24 | 7.800 | 7.873 | 7.800 | 7.873 | 7.873 | 601 |
| 2025-06-23 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 100 |
| 2025-06-17 | 7.305 | 7.305 | 7.305 | 7.305 | 7.305 | 100 |
| 2025-06-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 38 |
| 2025-06-13 | 7.100 | 7.150 | 7.057 | 7.150 | 7.150 | 1,456 |
| 2025-06-12 | 7.530 | 7.530 | 7.482 | 7.482 | 7.482 | 648 |
| 2025-06-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3 |
| 2025-06-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 104 |
| 2025-06-09 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 1 |
| 2025-06-05 | 7.698 | 7.698 | 7.698 | 7.698 | 7.698 | 14 |
| 2025-06-03 | 7.240 | 7.797 | 7.240 | 7.797 | 7.797 | 15 |
| 2025-05-29 | 7.990 | 7.990 | 7.720 | 7.985 | 7.985 | 1,925 |
| 2025-05-27 | 8.335 | 8.910 | 8.320 | 8.485 | 8.485 | 2,366 |
| 2025-05-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2025-05-20 | 8.890 | 9.080 | 8.705 | 9.080 | 9.080 | 584 |
| 2025-05-19 | 7.823 | 8.443 | 7.823 | 8.443 | 8.443 | 2,793 |
| 2025-05-15 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 76 |
| 2025-05-13 | 7.813 | 7.813 | 7.673 | 7.757 | 7.757 | 652 |
| 2025-05-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 155 |
| 2025-05-09 | 7.350 | 7.646 | 7.255 | 7.590 | 7.590 | 724 |
| 2025-05-07 | 8.350 | 8.803 | 8.350 | 8.803 | 8.803 | 5 |
| 2025-05-06 | 8.300 | 8.347 | 8.291 | 8.347 | 8.347 | 40 |
| 2025-05-02 | 8.525 | 8.525 | 8.525 | 8.525 | 8.525 | 578 |
| 2025-04-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 38 |
| 2025-04-29 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 6 |
| 2025-04-28 | 8.528 | 8.528 | 8.506 | 8.506 | 8.506 | 62 |
| 2025-04-23 | 7.920 | 7.920 | 7.910 | 7.910 | 7.910 | 25 |
| 2025-04-17 | 7.330 | 7.345 | 7.300 | 7.310 | 7.310 | 541 |
| 2025-04-16 | 7.120 | 7.121 | 7.116 | 7.116 | 7.116 | 41 |
| 2025-04-15 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 1 |
| 2025-04-14 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 115 |
| 2025-04-11 | 7.361 | 7.361 | 7.006 | 7.006 | 7.006 | 595 |
| 2025-04-10 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 4,033 |
| 2025-04-09 | 6.000 | 6.770 | 6.000 | 6.770 | 6.770 | 14 |
| 2025-04-08 | 7.378 | 7.378 | 6.903 | 6.903 | 6.903 | 34 |
| 2025-04-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-04-04 | 6.860 | 7.131 | 6.728 | 6.903 | 6.903 | 2,226 |
| 2025-04-03 | 7.790 | 7.790 | 7.385 | 7.438 | 7.438 | 1,054 |
| 2025-04-02 | 8.000 | 8.221 | 7.958 | 7.958 | 7.958 | 30 |
| 2025-04-01 | 8.130 | 8.200 | 8.130 | 8.200 | 8.200 | 1,000 |
| 2025-03-31 | 8.480 | 8.480 | 8.010 | 8.010 | 8.010 | 1,206 |
| 2025-03-28 | 8.910 | 8.975 | 8.620 | 8.650 | 8.650 | 1,222 |
| 2025-03-27 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,000 |
| 2025-03-26 | 9.470 | 9.536 | 9.199 | 9.199 | 9.199 | 216 |
| 2025-03-24 | 9.868 | 9.868 | 9.605 | 9.605 | 9.605 | 834 |
| 2025-03-21 | 9.302 | 9.302 | 9.302 | 9.302 | 9.302 | 200 |
| 2025-03-20 | 9.465 | 9.558 | 9.447 | 9.513 | 9.513 | 461 |
| 2025-03-19 | 9.534 | 9.534 | 9.534 | 9.534 | 9.534 | 1,059 |
| 2025-03-17 | 9.700 | 9.755 | 9.600 | 9.630 | 9.630 | 139 |
| 2025-03-14 | 9.325 | 9.622 | 9.325 | 9.622 | 9.622 | 24 |
| 2025-03-13 | 9.060 | 9.060 | 8.960 | 8.960 | 8.960 | 72 |
| 2025-03-11 | 8.975 | 9.100 | 8.975 | 9.056 | 9.056 | 690 |
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.