Inseego Corp. - Common Stock (INSG)
10.98
-1.10 (-9.11%)
NASDAQ · Last Trade: Mar 22nd, 7:23 PM EDT
Historical Prices For Inseego Corp. - Common Stock (INSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 12.04 | 12.04 | 10.86 | 10.98 | 277,391 | 10.98 |
| 3/19/2026 | 12.58 | 12.72 | 12.08 | 12.08 | 189,320 | 12.08 |
| 3/18/2026 | 12.06 | 13.16 | 12.06 | 12.62 | 246,204 | 12.62 |
| 3/17/2026 | 12.37 | 12.63 | 11.99 | 12.03 | 124,703 | 12.03 |
| 3/16/2026 | 12.21 | 12.73 | 12.11 | 12.11 | 163,824 | 12.11 |
| 3/13/2026 | 11.85 | 12.81 | 11.80 | 11.94 | 173,213 | 11.94 |
| 3/12/2026 | 11.45 | 12.17 | 11.45 | 11.70 | 152,500 | 11.70 |
| 3/11/2026 | 11.74 | 12.02 | 11.56 | 11.70 | 122,936 | 11.70 |
| 3/10/2026 | 11.39 | 12.21 | 11.39 | 11.75 | 153,222 | 11.75 |
| 3/09/2026 | 10.91 | 11.36 | 10.69 | 11.22 | 162,916 | 11.22 |
| 3/06/2026 | 10.95 | 11.37 | 10.89 | 11.07 | 95,181 | 11.07 |
| 3/05/2026 | 11.24 | 11.95 | 11.06 | 11.30 | 135,114 | 11.30 |
| 3/04/2026 | 11.68 | 11.89 | 11.47 | 11.47 | 142,990 | 11.47 |
| 3/03/2026 | 12.10 | 12.15 | 11.21 | 11.51 | 138,529 | 11.51 |
| 3/02/2026 | 12.02 | 12.53 | 11.85 | 12.40 | 136,246 | 12.40 |
| 2/27/2026 | 12.11 | 12.97 | 12.06 | 12.35 | 220,899 | 12.35 |
| 2/26/2026 | 13.68 | 14.10 | 12.36 | 12.40 | 208,317 | 12.40 |
| 2/25/2026 | 13.72 | 13.84 | 13.28 | 13.66 | 224,685 | 13.66 |
| 2/24/2026 | 12.76 | 13.92 | 12.71 | 13.55 | 242,018 | 13.55 |
| 2/23/2026 | 12.59 | 13.60 | 12.30 | 12.76 | 418,469 | 12.76 |
| 2/20/2026 | 9.22 | 12.95 | 8.67 | 12.65 | 1,059,348 | 12.65 |
| 2/19/2026 | 10.02 | 10.60 | 9.85 | 10.56 | 388,232 | 10.56 |
| 2/18/2026 | 9.84 | 10.29 | 9.75 | 9.90 | 91,991 | 9.90 |
| 2/17/2026 | 9.86 | 10.02 | 9.64 | 9.85 | 94,490 | 9.85 |
| 2/13/2026 | 9.91 | 10.22 | 9.72 | 9.90 | 110,116 | 9.90 |
| 2/12/2026 | 10.60 | 10.71 | 9.73 | 9.88 | 157,416 | 9.88 |
| 2/11/2026 | 10.89 | 10.92 | 10.38 | 10.49 | 64,484 | 10.49 |
| 2/10/2026 | 10.83 | 11.14 | 10.58 | 10.70 | 130,485 | 10.70 |
| 2/09/2026 | 10.50 | 10.84 | 10.23 | 10.76 | 91,781 | 10.76 |
| 2/06/2026 | 10.13 | 10.57 | 9.90 | 10.48 | 144,872 | 10.48 |
| 2/05/2026 | 9.62 | 9.89 | 9.16 | 9.85 | 254,613 | 9.85 |
| 2/04/2026 | 10.59 | 10.85 | 9.54 | 9.75 | 182,696 | 9.75 |
| 2/03/2026 | 11.30 | 11.58 | 10.23 | 10.48 | 181,433 | 10.48 |
| 2/02/2026 | 10.79 | 11.40 | 10.70 | 11.14 | 104,678 | 11.14 |
| 1/30/2026 | 10.73 | 11.30 | 10.73 | 10.89 | 152,226 | 10.89 |
| 1/29/2026 | 11.14 | 11.29 | 10.64 | 11.01 | 106,181 | 11.01 |
| 1/28/2026 | 11.00 | 11.30 | 10.82 | 11.20 | 139,061 | 11.20 |
| 1/27/2026 | 10.83 | 11.01 | 10.56 | 10.91 | 210,958 | 10.91 |
| 1/26/2026 | 11.34 | 11.57 | 10.73 | 10.87 | 220,207 | 10.87 |
| 1/23/2026 | 12.13 | 12.18 | 11.36 | 11.38 | 133,243 | 11.38 |
| 1/22/2026 | 11.90 | 12.71 | 11.86 | 12.11 | 199,107 | 12.11 |
| 1/21/2026 | 12.12 | 12.30 | 11.49 | 11.76 | 146,768 | 11.76 |
| 1/20/2026 | 11.67 | 12.38 | 11.64 | 11.96 | 210,424 | 11.96 |
| 1/16/2026 | 11.78 | 12.29 | 11.23 | 12.12 | 250,509 | 12.12 |
| 1/15/2026 | 10.92 | 11.84 | 10.86 | 11.68 | 412,547 | 11.68 |
| 1/14/2026 | 10.60 | 10.80 | 10.30 | 10.68 | 97,953 | 10.68 |
| 1/13/2026 | 10.87 | 10.87 | 10.51 | 10.62 | 95,460 | 10.62 |
| 1/12/2026 | 10.42 | 11.01 | 10.37 | 10.84 | 147,297 | 10.84 |
| 1/09/2026 | 10.36 | 10.60 | 10.12 | 10.43 | 154,299 | 10.43 |
| 1/08/2026 | 10.10 | 10.30 | 9.87 | 10.29 | 126,206 | 10.29 |
| 1/07/2026 | 10.64 | 10.75 | 10.11 | 10.19 | 129,898 | 10.19 |
| 1/06/2026 | 10.19 | 10.97 | 10.16 | 10.70 | 155,808 | 10.70 |
| 1/05/2026 | 10.18 | 10.42 | 10.01 | 10.19 | 162,755 | 10.19 |
| 1/02/2026 | 10.40 | 10.60 | 9.87 | 10.11 | 166,940 | 10.11 |
| 12/31/2025 | 10.45 | 10.52 | 10.23 | 10.27 | 160,480 | 10.27 |
| 12/30/2025 | 10.54 | 10.70 | 10.38 | 10.42 | 173,928 | 10.42 |
| 12/29/2025 | 10.60 | 10.92 | 10.53 | 10.55 | 221,718 | 10.55 |
| 12/26/2025 | 10.68 | 10.97 | 10.56 | 10.74 | 133,580 | 10.74 |
| 12/24/2025 | 10.68 | 10.87 | 10.68 | 10.82 | 77,330 | 10.82 |
| 12/23/2025 | 10.55 | 10.90 | 10.50 | 10.68 | 159,965 | 10.68 |