Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

3.920 -0.090 (-2.24%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.580 4.640 4.540 4.570 386,635 -0.03(-0.65%)
Apr 29, 2019 4.540 4.670 4.500 4.600 446,433 +0.06(+1.32%)
Apr 26, 2019 4.420 4.630 4.420 4.540 432,800 +0.09(+2.02%)
Apr 25, 2019 4.550 4.550 4.380 4.450 504,271 -0.10(-2.20%)
Apr 24, 2019 4.660 4.680 4.520 4.550 507,454 -0.11(-2.36%)
Apr 23, 2019 4.520 4.730 4.510 4.660 506,595 +0.12(+2.64%)
Apr 22, 2019 4.550 4.580 4.475 4.540 376,681 -0.02(-0.44%)
Apr 18, 2019 4.480 4.600 4.420 4.560 513,900 +0.08(+1.79%)
Apr 17, 2019 4.690 4.714 4.370 4.480 1,360,508 -0.18(-3.86%)
Apr 16, 2019 4.680 4.760 4.620 4.660 700,795 -0.04(-0.85%)
Apr 15, 2019 4.830 4.890 4.660 4.700 571,445 -0.09(-1.88%)
Apr 12, 2019 4.730 4.970 4.680 4.790 1,198,400 +0.07(+1.48%)
Apr 11, 2019 4.730 4.790 4.665 4.720 331,181 -0.03(-0.63%)
Apr 10, 2019 4.690 4.770 4.650 4.750 290,097 +0.07(+1.50%)
Apr 09, 2019 4.750 4.829 4.630 4.680 597,547 -0.07(-1.47%)
Apr 08, 2019 4.740 4.800 4.600 4.750 527,218 +0.02(+0.42%)
Apr 05, 2019 4.960 4.960 4.700 4.730 691,000 -0.18(-3.67%)
Apr 04, 2019 5.160 5.290 4.870 4.910 1,193,914 -0.16(-3.16%)
Apr 03, 2019 4.800 5.100 4.710 5.070 1,435,836 +0.32(+6.74%)
Apr 02, 2019 4.700 4.780 4.630 4.750 496,171 +0.05(+1.06%)
Apr 01, 2019 4.760 4.810 4.660 4.700 451,621 -0.02(-0.42%)
Mar 29, 2019 4.800 4.800 4.670 4.720 558,500 -0.02(-0.42%)
Mar 28, 2019 4.730 4.820 4.710 4.740 266,950 -0.02(-0.42%)
Mar 27, 2019 4.800 4.915 4.620 4.760 633,209 -0.05(-1.04%)
Mar 26, 2019 4.840 4.970 4.800 4.810 440,700 +0.01(+0.21%)
Mar 25, 2019 4.990 4.991 4.750 4.800 1,086,132 -0.17(-3.42%)
Mar 22, 2019 5.200 5.380 4.950 4.970 918,400 -0.25(-4.79%)
Mar 21, 2019 5.050 5.290 5.050 5.220 540,685 +0.16(+3.16%)
Mar 20, 2019 4.990 5.120 4.930 5.060 748,136 +0.16(+3.27%)
Mar 19, 2019 5.040 5.090 4.890 4.900 555,297 -0.13(-2.58%)
Mar 18, 2019 4.780 5.110 4.780 5.030 885,359 +0.25(+5.23%)
Mar 15, 2019 4.890 5.010 4.780 4.780 986,900 -0.09(-1.85%)
Mar 14, 2019 4.950 5.025 4.860 4.870 608,512 -0.09(-1.81%)
Mar 13, 2019 5.080 5.140 4.940 4.960 610,622 -0.10(-1.98%)
Mar 12, 2019 4.900 5.150 4.900 5.060 1,101,965 +0.06(+1.20%)
Mar 11, 2019 5.170 5.200 4.820 5.000 1,013,073 -0.17(-3.29%)
Mar 08, 2019 4.790 5.270 4.600 5.170 1,778,600 +0.32(+6.60%)
Mar 07, 2019 5.140 5.160 4.820 4.850 943,504 -0.29(-5.64%)
Mar 06, 2019 5.300 5.320 5.000 5.140 876,830 -0.15(-2.84%)
Mar 05, 2019 5.200 5.310 5.080 5.290 459,160 +0.11(+2.12%)
Mar 04, 2019 5.340 5.340 5.010 5.180 807,833 -0.11(-2.08%)
Mar 01, 2019 5.380 5.510 5.270 5.290 623,500 -0.05(-0.94%)
Feb 28, 2019 5.670 5.680 5.280 5.340 722,225 -0.31(-5.49%)
Feb 27, 2019 5.510 5.690 5.400 5.650 394,644 +0.12(+2.17%)
Feb 26, 2019 5.610 5.640 5.350 5.530 685,032 -0.10(-1.78%)
Feb 25, 2019 5.860 5.960 5.500 5.630 1,267,623 -0.01(-0.18%)
Feb 22, 2019 5.620 5.720 5.430 5.640 1,065,400 +0.09(+1.62%)
Feb 21, 2019 5.280 5.550 5.250 5.550 1,170,354 +0.33(+6.32%)
Feb 20, 2019 5.200 5.290 5.130 5.220 487,800 +0.01(+0.19%)
Feb 19, 2019 4.960 5.220 4.950 5.210 836,272 +0.26(+5.25%)
Feb 15, 2019 4.710 4.980 4.710 4.950 536,300 +0.25(+5.32%)
Feb 14, 2019 4.830 4.883 4.700 4.700 416,248 -0.14(-2.89%)
Feb 13, 2019 4.900 5.030 4.770 4.840 530,729 -0.06(-1.22%)
Feb 12, 2019 4.810 5.010 4.770 4.900 485,461 +0.09(+1.87%)
Feb 11, 2019 4.720 4.875 4.710 4.810 419,807 +0.08(+1.69%)
Feb 08, 2019 5.030 5.050 4.580 4.730 1,610,000 -0.32(-6.34%)
Feb 07, 2019 5.060 5.120 5.030 5.050 335,954 -0.07(-1.37%)
Feb 06, 2019 5.140 5.180 5.040 5.120 347,200 -0.03(-0.58%)
Feb 05, 2019 5.130 5.240 5.100 5.150 519,298 +0.03(+0.59%)
Feb 04, 2019 5.100 5.170 5.010 5.120 504,074 -0.02(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.