Inseego Corp. (INSG)
9.73
-0.79 (-7.51%)
At close: Mar 03, 2025, 11:41 AM
INSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.70 | 10.87 | 10.25 | 10.52 | -0.13 | -1.22% | 125,006 |
| Feb 27, 2025 | 11.16 | 11.31 | 10.65 | 10.65 | -0.44 | -3.97% | 206,500 |
| Feb 26, 2025 | 10.62 | 11.18 | 10.60 | 11.09 | 0.48 | 4.52% | 176,100 |
| Feb 25, 2025 | 11.84 | 11.84 | 10.37 | 10.61 | -1.16 | -9.86% | 242,718 |
| Feb 24, 2025 | 12.03 | 12.21 | 10.50 | 11.77 | -0.42 | -3.45% | 313,113 |
| Feb 21, 2025 | 12.77 | 14.39 | 12.14 | 12.19 | -0.32 | -2.56% | 458,411 |
| Feb 20, 2025 | 10.50 | 12.57 | 8.76 | 12.51 | 0.69 | 5.84% | 1,261,919 |
| Feb 19, 2025 | 12.94 | 12.94 | 11.42 | 11.82 | -0.75 | -5.97% | 250,412 |
| Feb 18, 2025 | 13.29 | 13.35 | 12.43 | 12.57 | -0.34 | -2.63% | 127,027 |
| Feb 14, 2025 | 13.12 | 13.42 | 12.80 | 12.91 | -0.21 | -1.60% | 65,712 |
| Feb 13, 2025 | 13.70 | 13.80 | 12.91 | 13.12 | -0.50 | -3.67% | 140,671 |
| Feb 12, 2025 | 12.55 | 13.78 | 12.40 | 13.62 | 0.92 | 7.24% | 151,000 |
| Feb 11, 2025 | 12.58 | 12.83 | 12.50 | 12.70 | -0.11 | -0.86% | 70,642 |
| Feb 10, 2025 | 12.60 | 13.21 | 12.60 | 12.81 | 0.32 | 2.56% | 132,105 |
| Feb 7, 2025 | 13.01 | 13.15 | 12.25 | 12.49 | -0.43 | -3.33% | 94,163 |
| Feb 6, 2025 | 13.15 | 13.45 | 12.39 | 12.92 | -0.23 | -1.75% | 175,458 |
| Feb 5, 2025 | 12.55 | 13.25 | 12.55 | 13.15 | 0.57 | 4.53% | 149,340 |
| Feb 4, 2025 | 11.91 | 12.72 | 11.50 | 12.58 | 0.77 | 6.52% | 129,444 |
| Feb 3, 2025 | 11.69 | 11.92 | 11.23 | 11.81 | -0.30 | -2.48% | 67,900 |
| Jan 31, 2025 | 12.11 | 12.39 | 12.06 | 12.11 | -0.02 | -0.16% | 61,400 |
| Jan 30, 2025 | 11.77 | 12.24 | 11.69 | 12.13 | 0.48 | 4.12% | 68,900 |
| Jan 29, 2025 | 12.06 | 12.06 | 11.46 | 11.65 | -0.37 | -3.08% | 72,900 |
| Jan 28, 2025 | 11.45 | 12.11 | 10.98 | 12.02 | 0.48 | 4.16% | 117,100 |
| Jan 27, 2025 | 12.04 | 12.04 | 10.98 | 11.54 | -0.74 | -6.03% | 119,600 |
| Jan 24, 2025 | 12.38 | 12.58 | 12.16 | 12.28 | -0.11 | -0.89% | 90,729 |
| Jan 23, 2025 | 11.99 | 12.50 | 11.84 | 12.39 | 0.41 | 3.42% | 83,303 |
| Jan 22, 2025 | 11.58 | 12.23 | 11.58 | 11.98 | 0.37 | 3.19% | 127,450 |
| Jan 21, 2025 | 11.51 | 11.64 | 11.29 | 11.61 | 0.23 | 2.02% | 76,049 |
| Jan 17, 2025 | 11.31 | 11.60 | 11.28 | 11.38 | 0.19 | 1.70% | 89,300 |
| Jan 16, 2025 | 11.76 | 11.92 | 11.13 | 11.19 | -0.43 | -3.70% | 64,800 |
| Jan 15, 2025 | 10.90 | 11.78 | 10.70 | 11.62 | 1.03 | 9.73% | 164,579 |
| Jan 14, 2025 | 10.76 | 10.94 | 10.45 | 10.59 | -0.01 | -0.09% | 98,208 |
| Jan 13, 2025 | 10.92 | 10.92 | 10.42 | 10.60 | -0.51 | -4.59% | 111,215 |
| Jan 10, 2025 | 11.11 | 11.22 | 10.75 | 11.11 | -0.15 | -1.33% | 116,417 |
| Jan 8, 2025 | 11.54 | 11.69 | 10.65 | 11.26 | -0.44 | -3.76% | 108,100 |
| Jan 7, 2025 | 11.40 | 12.01 | 10.82 | 11.70 | 0.47 | 4.19% | 192,472 |
| Jan 6, 2025 | 10.45 | 11.42 | 10.45 | 11.23 | 0.84 | 8.08% | 144,448 |
| Jan 3, 2025 | 10.30 | 10.44 | 10.19 | 10.39 | 0.12 | 1.17% | 68,600 |
| Jan 2, 2025 | 10.30 | 10.61 | 10.14 | 10.27 | 0.01 | 0.10% | 106,506 |
| Dec 31, 2024 | 10.39 | 10.60 | 10.17 | 10.26 | -0.12 | -1.16% | 106,856 |
| Dec 30, 2024 | 10.28 | 10.46 | 9.85 | 10.38 | -0.03 | -0.29% | 110,859 |
| Dec 27, 2024 | 10.77 | 10.92 | 10.18 | 10.41 | -0.35 | -3.25% | 96,100 |
| Dec 26, 2024 | 10.24 | 10.87 | 10.10 | 10.76 | 0.39 | 3.76% | 143,373 |
| Dec 24, 2024 | 10.24 | 10.52 | 10.24 | 10.37 | 0.09 | 0.88% | 41,900 |
| Dec 23, 2024 | 10.70 | 10.79 | 10.18 | 10.28 | -0.53 | -4.90% | 153,900 |
| Dec 20, 2024 | 10.56 | 11.07 | 10.56 | 10.81 | -0.07 | -0.64% | 256,039 |
| Dec 19, 2024 | 11.01 | 11.72 | 10.87 | 10.88 | -0.30 | -2.68% | 163,730 |
| Dec 18, 2024 | 11.04 | 11.87 | 11.04 | 11.18 | 0.17 | 1.54% | 229,400 |
| Dec 17, 2024 | 10.99 | 11.08 | 10.77 | 11.01 | -0.11 | -0.99% | 109,408 |
| Dec 16, 2024 | 10.68 | 11.19 | 10.68 | 11.12 | 0.17 | 1.55% | 124,629 |