Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 14.848 | 14.848 | 14.848 | 14.848 | 14.848 | 1,045 |
| 2024-09-06 | 14.998 | 15.105 | 14.366 | 14.366 | 14.366 | 534 |
| 2024-09-05 | 15.060 | 15.060 | 15.015 | 15.022 | 15.022 | 424 |
| 2024-09-04 | 14.535 | 15.287 | 14.535 | 15.155 | 15.155 | 1,139 |
| 2024-09-03 | 14.335 | 14.480 | 13.454 | 13.454 | 13.454 | 825 |
| 2024-08-30 | 14.039 | 14.670 | 13.630 | 14.578 | 14.578 | 3,027 |
| 2024-08-29 | 13.455 | 13.455 | 13.455 | 13.455 | 13.455 | 19 |
| 2024-08-28 | 13.685 | 13.685 | 13.683 | 13.683 | 13.683 | 207 |
| 2024-08-23 | 12.920 | 13.186 | 12.920 | 13.186 | 13.186 | 499 |
| 2024-08-22 | 12.680 | 12.690 | 12.680 | 12.690 | 12.690 | 115 |
| 2024-08-21 | 13.270 | 13.509 | 13.270 | 13.509 | 13.509 | 51 |
| 2024-08-20 | 12.836 | 12.836 | 12.636 | 12.636 | 12.636 | 374 |
| 2024-08-19 | 12.460 | 12.725 | 12.460 | 12.725 | 12.725 | 41 |
| 2024-08-16 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 169 |
| 2024-08-15 | 11.385 | 11.741 | 11.385 | 11.741 | 11.741 | 64 |
| 2024-08-14 | 11.728 | 12.085 | 11.160 | 11.184 | 11.184 | 4,340 |
| 2024-08-13 | 10.765 | 11.490 | 10.752 | 11.480 | 11.480 | 580 |
| 2024-08-12 | 10.625 | 10.625 | 10.625 | 10.625 | 10.625 | 337 |
| 2024-08-08 | 9.020 | 10.620 | 9.020 | 9.807 | 9.807 | 6,298 |
| 2024-08-07 | 8.455 | 8.455 | 8.455 | 8.455 | 8.455 | 100 |
| 2024-08-06 | 8.309 | 8.309 | 8.309 | 8.309 | 8.309 | 3 |
| 2024-08-05 | 8.263 | 8.729 | 8.172 | 8.648 | 8.648 | 656 |
| 2024-08-02 | 8.883 | 8.892 | 8.644 | 8.644 | 8.644 | 710 |
| 2024-08-01 | 9.370 | 9.370 | 9.107 | 9.107 | 9.107 | 806 |
| 2024-07-31 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 1 |
| 2024-07-30 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 180 |
| 2024-07-29 | 9.280 | 9.610 | 9.280 | 9.610 | 9.610 | 746 |
| 2024-07-26 | 10.060 | 10.325 | 9.840 | 9.840 | 9.840 | 127 |
| 2024-07-25 | 9.480 | 9.980 | 9.415 | 9.820 | 9.820 | 532 |
| 2024-07-24 | 9.632 | 9.632 | 9.520 | 9.520 | 9.520 | 130 |
| 2024-07-23 | 10.100 | 10.115 | 10.100 | 10.115 | 10.115 | 262 |
| 2024-07-22 | 9.725 | 10.014 | 9.725 | 9.777 | 9.777 | 700 |
| 2024-07-19 | 9.912 | 10.315 | 9.750 | 10.315 | 10.315 | 623 |
| 2024-07-18 | 11.500 | 11.690 | 10.607 | 10.607 | 10.607 | 1,682 |
| 2024-07-17 | 11.631 | 11.631 | 11.380 | 11.380 | 11.380 | 774 |
| 2024-07-16 | 12.295 | 12.696 | 12.206 | 12.206 | 12.206 | 736 |
| 2024-07-15 | 11.835 | 11.835 | 11.522 | 11.522 | 11.522 | 1,623 |
| 2024-07-12 | 11.560 | 12.485 | 11.560 | 12.485 | 12.485 | 780 |
| 2024-07-11 | 11.330 | 11.825 | 11.070 | 11.825 | 11.825 | 2,569 |
| 2024-07-10 | 10.865 | 10.865 | 10.865 | 10.865 | 10.865 | 124 |
| 2024-07-09 | 10.995 | 11.560 | 10.995 | 11.150 | 11.150 | 428 |
| 2024-07-08 | 11.030 | 11.194 | 11.030 | 11.194 | 11.194 | 401 |
| 2024-07-05 | 11.740 | 11.740 | 10.080 | 10.887 | 10.887 | 6,790 |
| 2024-07-03 | 12.180 | 12.381 | 11.644 | 11.644 | 11.644 | 983 |
| 2024-07-02 | 12.595 | 12.595 | 11.181 | 11.280 | 11.280 | 1,493 |
| 2024-07-01 | 10.400 | 13.305 | 10.400 | 12.840 | 12.840 | 11,722 |
| 2024-06-28 | 10.574 | 10.817 | 10.290 | 10.290 | 10.290 | 2,482 |
| 2024-06-27 | 10.207 | 10.208 | 9.930 | 9.930 | 9.930 | 829 |
| 2024-06-26 | 10.480 | 10.480 | 10.480 | 10.480 | 10.480 | 232 |
| 2024-06-25 | 9.975 | 10.360 | 9.711 | 10.360 | 10.360 | 1,303 |
| 2024-06-24 | 9.622 | 10.795 | 9.622 | 10.260 | 10.260 | 5,335 |
| 2024-06-21 | 9.692 | 9.693 | 9.208 | 9.208 | 9.208 | 1,737 |
| 2024-06-20 | 9.340 | 9.423 | 9.254 | 9.254 | 9.254 | 962 |
| 2024-06-18 | 8.095 | 8.680 | 8.095 | 8.680 | 8.680 | 776 |
| 2024-06-17 | 8.885 | 8.885 | 8.231 | 8.421 | 8.421 | 1,321 |
| 2024-06-14 | 9.720 | 9.720 | 9.300 | 9.300 | 9.300 | 220 |
| 2024-06-13 | 8.585 | 9.385 | 8.465 | 9.385 | 9.385 | 1,155 |
| 2024-06-12 | 8.081 | 8.460 | 8.072 | 8.255 | 8.255 | 1,697 |
| 2024-06-11 | 7.950 | 8.159 | 7.950 | 7.982 | 7.982 | 1,230 |
| 2024-06-10 | 7.880 | 7.880 | 7.650 | 7.650 | 7.650 | 1,095 |
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.