Inseego Corp. - Common Stock (INSG)
4.8300
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 5th, 9:13 AM EST
Historical Prices For Inseego Corp. - Common Stock (INSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/04/2026 | 4.72 | 4.85 | 4.54 | 4.83 | 321,241 | 4.83 |
| 11/03/2026 | 4.61 | 4.65 | 4.46 | 4.53 | 164,161 | 4.53 |
| 11/02/2026 | 4.68 | 4.78 | 4.34 | 4.53 | 220,378 | 4.53 |
| 10/30/2026 | 4.89 | 4.89 | 4.49 | 4.58 | 211,986 | 4.58 |
| 10/29/2026 | 5.10 | 5.14 | 4.86 | 4.96 | 278,133 | 4.96 |
| 10/28/2026 | 4.94 | 5.21 | 4.72 | 5.13 | 342,711 | 5.13 |
| 10/27/2026 | 4.51 | 5.08 | 4.50 | 4.96 | 477,501 | 4.96 |
| 10/26/2026 | 4.23 | 4.51 | 4.13 | 4.43 | 151,021 | 4.43 |
| 10/23/2026 | 4.15 | 4.29 | 4.13 | 4.24 | 140,201 | 4.24 |
| 10/22/2026 | 4.28 | 4.32 | 4.11 | 4.19 | 135,956 | 4.19 |
| 10/21/2026 | 4.37 | 4.45 | 4.28 | 4.41 | 166,406 | 4.41 |
| 10/20/2026 | 4.18 | 4.32 | 4.11 | 4.30 | 73,388 | 4.30 |
| 10/19/2026 | 4.17 | 4.30 | 4.07 | 4.19 | 131,363 | 4.19 |
| 10/16/2026 | 4.13 | 4.24 | 4.07 | 4.12 | 105,844 | 4.12 |
| 10/15/2026 | 4.02 | 4.20 | 3.88 | 4.15 | 182,145 | 4.15 |
| 10/14/2026 | 4.10 | 4.15 | 3.96 | 4.02 | 206,814 | 4.02 |
| 10/13/2026 | 4.23 | 4.28 | 4.08 | 4.19 | 153,313 | 4.19 |
| 10/12/2026 | 4.56 | 4.59 | 4.29 | 4.30 | 133,648 | 4.30 |
| 10/09/2026 | 4.48 | 4.59 | 4.44 | 4.58 | 199,792 | 4.58 |
| 10/08/2026 | 4.42 | 4.49 | 4.27 | 4.46 | 340,838 | 4.46 |
| 10/07/2026 | 4.65 | 4.68 | 4.48 | 4.57 | 216,533 | 4.57 |
| 10/06/2026 | 4.60 | 4.84 | 4.47 | 4.73 | 263,475 | 4.73 |
| 10/05/2026 | 4.66 | 4.72 | 4.50 | 4.62 | 315,783 | 4.62 |
| 10/02/2026 | 4.43 | 4.76 | 4.42 | 4.61 | 740,457 | 4.61 |
| 10/01/2026 | 4.00 | 4.50 | 3.74 | 4.37 | 2,166,805 | 4.37 |
| 9/30/2026 | 3.89 | 3.90 | 3.61 | 3.66 | 406,907 | 3.66 |
| 9/29/2026 | 3.65 | 3.87 | 3.58 | 3.87 | 311,229 | 3.87 |
| 9/28/2026 | 3.71 | 3.75 | 3.58 | 3.60 | 185,425 | 3.60 |
| 9/25/2026 | 4.00 | 4.06 | 3.75 | 3.76 | 409,716 | 3.76 |
| 9/24/2026 | 4.06 | 4.08 | 3.96 | 4.00 | 159,380 | 4.00 |
| 9/23/2026 | 4.23 | 4.24 | 4.04 | 4.09 | 142,945 | 4.09 |
| 9/22/2026 | 4.19 | 4.26 | 4.17 | 4.23 | 184,469 | 4.23 |
| 9/21/2026 | 4.18 | 4.29 | 4.13 | 4.18 | 275,199 | 4.18 |
| 9/18/2026 | 4.10 | 4.21 | 4.04 | 4.13 | 488,788 | 4.13 |
| 9/17/2026 | 4.24 | 4.30 | 4.07 | 4.08 | 164,328 | 4.08 |
| 9/16/2026 | 4.21 | 4.21 | 4.00 | 4.11 | 222,012 | 4.11 |
| 9/15/2026 | 4.30 | 4.37 | 4.04 | 4.14 | 211,427 | 4.14 |
| 9/14/2026 | 4.35 | 4.49 | 4.28 | 4.35 | 170,210 | 4.35 |
| 9/11/2026 | 4.38 | 4.57 | 4.34 | 4.47 | 276,498 | 4.47 |
| 9/10/2026 | 4.22 | 4.40 | 4.18 | 4.28 | 167,122 | 4.28 |
| 9/09/2026 | 4.38 | 4.45 | 4.27 | 4.30 | 121,473 | 4.30 |
| 9/08/2026 | 4.31 | 4.54 | 4.26 | 4.36 | 254,125 | 4.36 |
| 9/04/2026 | 4.02 | 4.27 | 3.94 | 4.24 | 284,173 | 4.24 |
| 9/03/2026 | 4.21 | 4.22 | 4.00 | 4.03 | 211,906 | 4.03 |
| 9/02/2026 | 4.09 | 4.23 | 4.00 | 4.17 | 307,688 | 4.17 |
| 9/01/2026 | 4.13 | 4.24 | 4.00 | 4.06 | 219,459 | 4.06 |
| 8/31/2026 | 4.40 | 4.40 | 4.14 | 4.18 | 174,794 | 4.18 |
| 8/28/2026 | 4.40 | 4.50 | 4.36 | 4.40 | 114,879 | 4.40 |
| 8/27/2026 | 4.52 | 4.64 | 4.34 | 4.40 | 141,543 | 4.40 |
| 8/26/2026 | 4.56 | 4.58 | 4.42 | 4.52 | 198,309 | 4.52 |
| 8/25/2026 | 4.42 | 4.54 | 4.39 | 4.53 | 139,994 | 4.53 |
| 8/24/2026 | 4.39 | 4.49 | 4.26 | 4.39 | 302,415 | 4.39 |
| 8/21/2026 | 4.00 | 4.43 | 3.93 | 4.39 | 552,041 | 4.39 |
| 8/20/2026 | 4.31 | 4.31 | 3.96 | 4.02 | 449,348 | 4.02 |
| 8/19/2026 | 4.38 | 4.47 | 4.28 | 4.33 | 295,522 | 4.33 |
| 8/18/2026 | 4.46 | 4.55 | 4.25 | 4.33 | 375,423 | 4.33 |
| 8/17/2026 | 4.72 | 4.82 | 4.45 | 4.56 | 424,301 | 4.56 |
| 8/14/2026 | 4.74 | 4.89 | 4.60 | 4.69 | 479,669 | 4.69 |
| 8/13/2026 | 5.00 | 5.09 | 4.67 | 4.73 | 525,547 | 4.73 |
| 8/12/2026 | 5.21 | 5.21 | 4.99 | 5.03 | 487,615 | 5.03 |
| 8/11/2026 | 5.29 | 5.44 | 5.16 | 5.17 | 360,164 | 5.17 |
| 8/10/2026 | 5.50 | 5.55 | 5.19 | 5.34 | 472,330 | 5.34 |
| 8/07/2026 | 5.42 | 5.59 | 4.96 | 5.51 | 845,767 | 5.51 |
| 8/06/2026 | 5.80 | 5.94 | 4.77 | 5.30 | 1,926,650 | 5.30 |
| 8/05/2026 | 7.71 | 7.85 | 7.21 | 7.43 | 525,741 | 7.43 |