Inseego Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	8.852	8.852	8.622	8.647	8.647	803
2025-03-07	9.060	9.060	8.932	8.932	8.932	403
2025-03-06	9.495	9.936	9.495	9.936	9.936	599
2025-03-04	9.229	9.229	9.062	9.062	9.062	38
2025-03-03	10.650	10.650	9.664	9.848	9.848	1,946
2025-02-28	10.700	10.700	10.460	10.508	10.508	301
2025-02-27	11.160	11.160	10.960	10.960	10.960	2,122
2025-02-26	10.938	11.145	10.830	11.145	11.145	301
2025-02-25	10.870	10.870	10.477	10.700	10.700	1,040
2025-02-24	12.030	12.030	10.678	11.750	11.750	396
2025-02-21	12.770	14.400	12.440	12.705	12.705	3,118
2025-02-20	10.212	11.472	8.845	11.364	11.364	6,342
2025-02-19	12.500	12.500	11.500	11.920	11.920	843
2025-02-18	13.290	13.290	12.626	12.650	12.650	90
2025-02-14	13.050	13.050	12.920	12.970	12.970	300
2025-02-13	13.547	13.547	13.035	13.036	13.036	84
2025-02-12	12.550	12.835	12.550	12.835	12.835	38
2025-02-11	12.585	12.695	12.550	12.695	12.695	150
2025-02-10	12.600	13.145	12.600	12.995	12.995	106
2025-02-07	12.600	12.600	12.250	12.561	12.561	222
2025-02-06	12.832	13.170	12.390	12.720	12.720	1,542
2025-02-05	13.111	13.111	12.885	12.885	12.885	74
2025-02-04	11.870	11.970	11.870	11.900	11.900	518
2025-01-31	12.204	12.296	12.204	12.224	12.224	30
2025-01-30	12.070	12.226	12.070	12.156	12.156	544
2025-01-29	12.148	12.148	11.710	11.710	11.710	4
2025-01-27	12.040	12.040	11.018	11.018	11.018	221
2025-01-24	12.462	12.500	12.405	12.500	12.500	248
2025-01-23	11.990	12.300	11.904	12.300	12.300	28
2025-01-22	11.580	12.138	11.580	11.794	11.794	1,403
2025-01-21	11.510	11.510	11.456	11.490	11.490	128
2025-01-17	11.436	11.500	11.436	11.500	11.500	34
2025-01-16	11.760	11.760	11.721	11.721	11.721	105
2025-01-15	10.850	11.642	10.850	11.454	11.454	647
2025-01-14	10.602	10.602	10.526	10.540	10.540	269
2025-01-13	10.700	10.920	10.507	10.507	10.507	198
2025-01-10	11.110	11.156	10.827	11.156	11.156	40
2025-01-08	11.540	11.540	10.720	11.208	11.208	976
2025-01-07	11.285	11.825	10.912	11.825	11.825	991
2025-01-06	10.450	11.195	10.450	11.096	11.096	123
2025-01-03	10.300	10.354	10.300	10.350	10.350	413
2025-01-02	10.239	10.492	10.239	10.492	10.492	565
2024-12-31	10.248	10.248	10.240	10.240	10.240	119
2024-12-30	10.280	10.401	10.120	10.165	10.165	723
2024-12-27	10.785	10.785	10.430	10.430	10.430	390
2024-12-24	10.355	10.355	10.355	10.355	10.355	5
2024-12-23	10.396	10.555	10.255	10.555	10.555	48
2024-12-20	10.560	10.560	10.560	10.560	10.560	33
2024-12-19	11.470	11.470	11.010	11.136	11.136	80
2024-12-18	11.170	11.640	11.170	11.640	11.640	2,309
2024-12-17	10.845	11.015	10.777	11.015	11.015	502
2024-12-16	10.765	10.996	10.765	10.996	10.996	243
2024-12-13	11.230	11.230	11.065	11.120	11.120	466
2024-12-12	11.478	11.478	11.478	11.478	11.478	32
2024-12-11	10.650	10.810	10.368	10.810	10.810	1,251
2024-12-10	10.290	10.615	10.235	10.615	10.615	1,282
2024-12-09	10.850	10.904	10.424	10.424	10.424	956
2024-12-06	10.988	11.038	10.985	11.026	11.026	1,893
2024-12-05	11.561	11.625	11.000	11.000	11.000	1,501
2024-12-04	12.830	12.830	12.236	12.237	12.237	1,526

← NewerPage 7 of 16 · 948 trading daysOlder →

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.