Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 12.240 | 12.785 | 12.240 | 12.785 | 12.785 | 1,150 |
| 2024-12-02 | 12.300 | 12.595 | 12.300 | 12.462 | 12.462 | 830 |
| 2024-11-29 | 12.030 | 12.327 | 12.030 | 12.250 | 12.250 | 308 |
| 2024-11-27 | 12.440 | 12.480 | 11.984 | 11.984 | 11.984 | 606 |
| 2024-11-26 | 12.515 | 12.515 | 12.345 | 12.345 | 12.345 | 945 |
| 2024-11-25 | 12.128 | 12.695 | 12.128 | 12.495 | 12.495 | 556 |
| 2024-11-22 | 12.260 | 12.499 | 12.134 | 12.222 | 12.222 | 2,598 |
| 2024-11-21 | 12.420 | 12.470 | 12.130 | 12.470 | 12.470 | 3,346 |
| 2024-11-20 | 12.800 | 12.800 | 12.315 | 12.315 | 12.315 | 737 |
| 2024-11-19 | 12.780 | 13.185 | 12.585 | 12.680 | 12.680 | 536 |
| 2024-11-18 | 12.400 | 13.465 | 12.200 | 12.950 | 12.950 | 3,708 |
| 2024-11-15 | 12.590 | 12.645 | 11.660 | 11.744 | 11.744 | 1,727 |
| 2024-11-14 | 11.280 | 13.125 | 11.230 | 12.026 | 12.026 | 22,623 |
| 2024-11-13 | 13.790 | 13.950 | 10.685 | 11.086 | 11.086 | 8,667 |
| 2024-11-12 | 19.730 | 19.730 | 18.277 | 18.603 | 18.603 | 1,765 |
| 2024-11-11 | 18.546 | 19.243 | 18.173 | 19.243 | 19.243 | 1,079 |
| 2024-11-08 | 17.060 | 18.193 | 16.750 | 18.170 | 18.170 | 1,543 |
| 2024-11-07 | 16.422 | 16.934 | 16.332 | 16.934 | 16.934 | 1,000 |
| 2024-11-06 | 16.853 | 17.010 | 16.334 | 16.334 | 16.334 | 1,492 |
| 2024-11-05 | 16.870 | 17.280 | 16.870 | 17.140 | 17.140 | 99 |
| 2024-11-04 | 16.960 | 17.130 | 16.960 | 16.984 | 16.984 | 168 |
| 2024-11-01 | 17.060 | 17.115 | 16.900 | 16.904 | 16.904 | 512 |
| 2024-10-31 | 17.294 | 17.450 | 16.150 | 16.319 | 16.319 | 2,166 |
| 2024-10-30 | 17.795 | 18.290 | 17.708 | 17.710 | 17.710 | 585 |
| 2024-10-29 | 19.810 | 19.810 | 18.193 | 18.193 | 18.193 | 1,184 |
| 2024-10-28 | 19.770 | 19.918 | 19.757 | 19.757 | 19.757 | 255 |
| 2024-10-25 | 19.770 | 20.355 | 19.679 | 20.115 | 20.115 | 1,241 |
| 2024-10-23 | 19.267 | 19.428 | 19.203 | 19.203 | 19.203 | 116 |
| 2024-10-22 | 19.925 | 19.925 | 19.625 | 19.625 | 19.625 | 33 |
| 2024-10-21 | 19.520 | 19.520 | 19.328 | 19.328 | 19.328 | 25 |
| 2024-10-18 | 19.960 | 20.350 | 18.830 | 18.845 | 18.845 | 1,202 |
| 2024-10-17 | 19.740 | 19.740 | 19.176 | 19.430 | 19.430 | 196 |
| 2024-10-16 | 19.443 | 20.595 | 19.443 | 19.522 | 19.522 | 441 |
| 2024-10-15 | 18.514 | 18.720 | 18.346 | 18.417 | 18.417 | 671 |
| 2024-10-14 | 19.530 | 19.530 | 18.673 | 18.673 | 18.673 | 878 |
| 2024-10-11 | 18.980 | 19.743 | 18.980 | 19.400 | 19.400 | 1,636 |
| 2024-10-10 | 19.030 | 19.070 | 18.537 | 18.600 | 18.600 | 228 |
| 2024-10-09 | 17.780 | 19.643 | 17.580 | 19.117 | 19.117 | 2,830 |
| 2024-10-08 | 16.797 | 17.416 | 16.446 | 17.416 | 17.416 | 1,199 |
| 2024-10-07 | 16.300 | 16.800 | 16.145 | 16.452 | 16.452 | 345 |
| 2024-10-04 | 16.200 | 16.291 | 16.200 | 16.291 | 16.291 | 614 |
| 2024-10-03 | 16.256 | 16.256 | 16.130 | 16.130 | 16.130 | 38 |
| 2024-10-02 | 15.830 | 16.000 | 15.570 | 16.000 | 16.000 | 283 |
| 2024-10-01 | 16.435 | 16.460 | 15.995 | 16.460 | 16.460 | 70 |
| 2024-09-30 | 17.530 | 17.825 | 16.181 | 16.300 | 16.300 | 313 |
| 2024-09-27 | 17.380 | 17.380 | 17.176 | 17.364 | 17.364 | 147 |
| 2024-09-26 | 18.640 | 18.640 | 17.685 | 18.305 | 18.305 | 250 |
| 2024-09-25 | 18.650 | 18.783 | 18.430 | 18.540 | 18.540 | 490 |
| 2024-09-24 | 17.025 | 18.150 | 17.025 | 18.150 | 18.150 | 444 |
| 2024-09-23 | 17.320 | 17.492 | 17.095 | 17.335 | 17.335 | 762 |
| 2024-09-20 | 17.822 | 17.918 | 17.625 | 17.625 | 17.625 | 240 |
| 2024-09-19 | 18.320 | 18.393 | 17.467 | 18.105 | 18.105 | 2,096 |
| 2024-09-18 | 17.954 | 18.223 | 17.937 | 17.998 | 17.998 | 1,545 |
| 2024-09-17 | 18.220 | 18.220 | 17.300 | 17.300 | 17.300 | 1,228 |
| 2024-09-16 | 17.578 | 17.900 | 17.155 | 17.245 | 17.245 | 203 |
| 2024-09-13 | 17.638 | 17.875 | 17.638 | 17.845 | 17.845 | 215 |
| 2024-09-12 | 16.450 | 18.323 | 16.385 | 18.130 | 18.130 | 1,246 |
| 2024-09-11 | 15.435 | 16.215 | 15.435 | 16.215 | 16.215 | 100 |
| 2024-09-10 | 15.560 | 15.755 | 15.300 | 15.694 | 15.694 | 252 |
| 2024-09-09 | 14.848 | 14.848 | 14.848 | 14.848 | 14.848 | 1,045 |
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.