Inseego Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.150 | 4.240 | 4.150 | 4.240 | 4.240 | 263 |
| 2026-10-22 | 4.480 | 4.480 | 4.151 | 4.200 | 4.200 | 211 |
| 2026-10-21 | 4.382 | 4.410 | 4.310 | 4.310 | 4.310 | 70 |
| 2026-10-20 | 4.070 | 4.300 | 4.070 | 4.300 | 4.300 | 240 |
| 2026-10-19 | 4.158 | 4.260 | 4.059 | 4.063 | 4.063 | 1,112 |
| 2026-10-16 | 4.118 | 4.200 | 4.118 | 4.200 | 4.200 | 275 |
| 2026-10-15 | 4.020 | 4.110 | 3.890 | 4.110 | 4.110 | 272 |
| 2026-10-14 | 4.100 | 4.170 | 3.999 | 4.030 | 4.030 | 970 |
| 2026-10-13 | 4.218 | 4.250 | 4.061 | 4.100 | 4.100 | 2,091 |
| 2026-10-12 | 4.590 | 4.710 | 4.345 | 4.370 | 4.370 | 1,585 |
| 2026-10-09 | 4.480 | 4.568 | 4.438 | 4.460 | 4.460 | 1,113 |
| 2026-10-08 | 4.437 | 4.490 | 4.280 | 4.330 | 4.330 | 3,038 |
| 2026-10-07 | 4.582 | 4.680 | 4.458 | 4.552 | 4.552 | 5,545 |
| 2026-10-06 | 4.587 | 4.850 | 4.430 | 4.810 | 4.810 | 16,625 |
| 2026-10-05 | 4.770 | 4.770 | 4.484 | 4.560 | 4.560 | 15,151 |
| 2026-10-02 | 4.410 | 4.770 | 4.410 | 4.700 | 4.700 | 58,040 |
| 2026-10-01 | 4.240 | 4.505 | 3.750 | 4.430 | 4.430 | 279,122 |
| 2026-09-30 | 3.901 | 3.930 | 3.620 | 3.665 | 3.665 | 570 |
| 2026-09-29 | 3.660 | 3.790 | 3.600 | 3.790 | 3.790 | 664 |
| 2026-09-28 | 3.660 | 3.760 | 3.630 | 3.640 | 3.640 | 277 |
| 2026-09-25 | 4.026 | 4.060 | 3.785 | 3.785 | 3.785 | 3,839 |
| 2026-09-24 | 4.072 | 4.072 | 3.962 | 3.970 | 3.970 | 611 |
| 2026-09-23 | 4.110 | 4.170 | 4.080 | 4.130 | 4.130 | 299 |
| 2026-09-22 | 4.210 | 4.270 | 4.180 | 4.200 | 4.200 | 234 |
| 2026-09-21 | 4.192 | 4.260 | 4.100 | 4.230 | 4.230 | 91 |
| 2026-09-18 | 4.210 | 4.210 | 4.030 | 4.190 | 4.190 | 135 |
| 2026-09-17 | 4.242 | 4.360 | 4.120 | 4.120 | 4.120 | 154 |
| 2026-09-16 | 4.310 | 4.310 | 4.100 | 4.100 | 4.100 | 264 |
| 2026-09-15 | 4.312 | 4.400 | 4.080 | 4.100 | 4.100 | 279 |
| 2026-09-14 | 4.291 | 4.400 | 4.291 | 4.380 | 4.380 | 1,627 |
| 2026-09-11 | 4.392 | 4.530 | 4.340 | 4.530 | 4.530 | 162 |
| 2026-09-10 | 4.160 | 4.360 | 4.160 | 4.349 | 4.349 | 1,637 |
| 2026-09-09 | 4.410 | 4.410 | 4.300 | 4.370 | 4.370 | 322 |
| 2026-09-08 | 4.240 | 4.500 | 4.240 | 4.430 | 4.430 | 7,559 |
| 2026-09-04 | 4.000 | 4.060 | 3.970 | 4.020 | 4.020 | 545 |
| 2026-09-03 | 4.250 | 4.250 | 4.030 | 4.060 | 4.060 | 36 |
| 2026-09-02 | 4.102 | 4.108 | 4.019 | 4.019 | 4.019 | 107 |
| 2026-09-01 | 4.150 | 4.270 | 4.040 | 4.048 | 4.048 | 133 |
| 2026-08-31 | 4.460 | 4.460 | 4.154 | 4.208 | 4.208 | 1,009 |
| 2026-08-28 | 4.412 | 4.500 | 4.412 | 4.500 | 4.500 | 48 |
| 2026-08-27 | 4.670 | 4.670 | 4.490 | 4.490 | 4.490 | 1,138 |
| 2026-08-26 | 4.640 | 4.640 | 4.420 | 4.520 | 4.520 | 80 |
| 2026-08-25 | 4.433 | 4.520 | 4.400 | 4.450 | 4.450 | 3,195 |
| 2026-08-24 | 4.390 | 4.490 | 4.378 | 4.430 | 4.430 | 700 |
| 2026-08-21 | 4.090 | 4.170 | 3.940 | 4.138 | 4.138 | 915 |
| 2026-08-20 | 4.310 | 4.310 | 4.040 | 4.050 | 4.050 | 1,412 |
| 2026-08-19 | 4.350 | 4.400 | 4.260 | 4.330 | 4.330 | 4,387 |
| 2026-08-18 | 4.513 | 4.550 | 4.270 | 4.270 | 4.270 | 3,089 |
| 2026-08-17 | 4.750 | 4.750 | 4.460 | 4.460 | 4.460 | 1,095 |
| 2026-08-14 | 4.985 | 4.985 | 4.650 | 4.660 | 4.660 | 748 |
| 2026-08-13 | 4.990 | 5.080 | 4.710 | 4.720 | 4.720 | 464 |
| 2026-08-12 | 5.072 | 5.430 | 5.000 | 5.120 | 5.120 | 376 |
| 2026-08-11 | 5.440 | 5.440 | 5.240 | 5.250 | 5.250 | 25 |
| 2026-08-10 | 5.600 | 5.600 | 5.243 | 5.243 | 5.243 | 2,600 |
| 2026-08-07 | 5.389 | 5.470 | 5.000 | 5.215 | 5.215 | 3,181 |
| 2026-08-06 | 6.730 | 6.730 | 4.776 | 5.180 | 5.180 | 32,545 |
| 2026-08-05 | 7.990 | 7.990 | 7.290 | 7.320 | 7.320 | 252 |
| 2026-08-04 | 7.400 | 7.650 | 7.350 | 7.650 | 7.650 | 308 |
| 2026-08-03 | 7.220 | 7.420 | 7.130 | 7.420 | 7.420 | 185 |
| 2026-07-31 | 6.810 | 7.010 | 6.765 | 6.945 | 6.945 | 435 |
Page 1 of 2 · 64 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.