Inseego Corp. (INSG)
NASDAQ: INSG
· Real-Time Price · USD
8.78
-0.44 (-4.77%)
At close: Aug 14, 2025, 3:59 PM
8.95
1.94%
Pre-market: Aug 15, 2025, 08:37 AM EDT
INSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.03 | 9.13 | 8.73 | 8.78 | 8.78 | -4.77% | 184,228 |
| Aug 13, 2025 | 8.76 | 9.38 | 8.60 | 9.22 | 9.22 | 6.59% | 515,223 |
| Aug 12, 2025 | 7.20 | 8.67 | 7.17 | 8.65 | 8.65 | 21.32% | 498,836 |
| Aug 11, 2025 | 7.00 | 7.85 | 6.90 | 7.13 | 7.13 | 4.39% | 194,233 |
| Aug 8, 2025 | 7.11 | 7.21 | 6.49 | 6.83 | 6.83 | -6.18% | 305,762 |
| Aug 7, 2025 | 7.16 | 7.36 | 7.08 | 7.28 | 7.28 | 2.82% | 208,809 |
| Aug 6, 2025 | 6.83 | 7.32 | 6.81 | 7.08 | 7.08 | 3.81% | 157,200 |
| Aug 5, 2025 | 6.89 | 6.98 | 6.67 | 6.82 | 6.82 | 0.29% | 148,042 |
| Aug 4, 2025 | 6.48 | 6.85 | 6.38 | 6.80 | 6.80 | 6.25% | 95,929 |
| Aug 1, 2025 | 6.51 | 6.54 | 6.27 | 6.40 | 6.40 | -3.32% | 162,739 |
| Jul 31, 2025 | 6.84 | 7.02 | 6.59 | 6.62 | 6.62 | -2.79% | 163,718 |
| Jul 30, 2025 | 7.13 | 7.16 | 6.73 | 6.81 | 6.81 | -3.68% | 165,700 |
| Jul 29, 2025 | 7.53 | 7.58 | 7.05 | 7.07 | 7.07 | -4.72% | 198,800 |
| Jul 28, 2025 | 7.34 | 7.55 | 7.28 | 7.42 | 7.42 | 0.82% | 112,900 |
| Jul 25, 2025 | 7.29 | 7.42 | 7.19 | 7.36 | 7.36 | 1.52% | 159,703 |
| Jul 24, 2025 | 7.52 | 7.55 | 7.24 | 7.25 | 7.25 | -3.59% | 85,524 |
| Jul 23, 2025 | 7.40 | 7.66 | 7.40 | 7.52 | 7.52 | 1.62% | 71,041 |
| Jul 22, 2025 | 7.42 | 7.56 | 7.29 | 7.40 | 7.40 | -0.67% | 85,333 |
| Jul 21, 2025 | 7.41 | 7.80 | 7.41 | 7.45 | 7.45 | 1.36% | 113,643 |
| Jul 18, 2025 | 7.28 | 7.46 | 7.18 | 7.35 | 7.35 | 2.23% | 113,349 |