Inseego Corp. (INSG)
NASDAQ: INSG
· Real-Time Price · USD
17.28
0.78 (4.73%)
At close: Oct 03, 2025, 3:59 PM
17.06
-1.27%
After-hours: Oct 03, 2025, 07:37 PM EDT
INSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.70 | 17.68 | 16.63 | 17.28 | 17.28 | 4.73% | 408,617 |
| Oct 2, 2025 | 15.97 | 16.60 | 15.61 | 16.50 | 16.50 | 4.70% | 387,833 |
| Oct 1, 2025 | 14.79 | 15.88 | 14.68 | 15.76 | 15.76 | 5.28% | 429,572 |
| Sep 30, 2025 | 14.69 | 15.04 | 14.25 | 14.97 | 14.97 | 1.08% | 423,300 |
| Sep 29, 2025 | 14.60 | 14.93 | 14.52 | 14.81 | 14.81 | 2.78% | 223,043 |
| Sep 26, 2025 | 14.19 | 14.70 | 13.74 | 14.41 | 14.41 | 2.27% | 314,208 |
| Sep 25, 2025 | 13.93 | 14.72 | 13.88 | 14.09 | 14.09 | -0.70% | 328,900 |
| Sep 24, 2025 | 13.85 | 14.34 | 13.30 | 14.19 | 14.19 | 2.75% | 355,858 |
| Sep 23, 2025 | 13.44 | 14.76 | 13.44 | 13.81 | 13.81 | 2.98% | 501,981 |
| Sep 22, 2025 | 13.40 | 13.66 | 13.20 | 13.41 | 13.41 | 0.00% | 273,937 |
| Sep 19, 2025 | 13.13 | 13.56 | 12.94 | 13.41 | 13.41 | 2.84% | 419,000 |
| Sep 18, 2025 | 12.99 | 13.64 | 12.84 | 13.04 | 13.04 | 2.52% | 305,329 |
| Sep 17, 2025 | 12.98 | 12.98 | 12.56 | 12.72 | 12.72 | -0.86% | 161,631 |
| Sep 16, 2025 | 13.00 | 13.18 | 12.69 | 12.83 | 12.83 | -1.46% | 240,324 |
| Sep 15, 2025 | 13.34 | 13.95 | 12.92 | 13.02 | 13.02 | -2.18% | 482,836 |
| Sep 12, 2025 | 13.66 | 13.66 | 13.13 | 13.31 | 13.31 | -3.55% | 290,300 |
| Sep 11, 2025 | 13.37 | 13.93 | 13.15 | 13.80 | 13.80 | 4.07% | 244,400 |
| Sep 10, 2025 | 12.83 | 13.32 | 12.73 | 13.26 | 13.26 | 3.43% | 246,714 |
| Sep 9, 2025 | 12.92 | 13.20 | 12.72 | 12.82 | 12.82 | -1.46% | 200,000 |
| Sep 8, 2025 | 13.24 | 13.40 | 12.94 | 13.01 | 13.01 | -1.74% | 215,600 |
Page 1 of 136