Inseego Corp. (INSG)
NASDAQ: INSG
· Real-Time Price · USD
13.80
0.54 (4.07%)
At close: Sep 11, 2025, 3:59 PM
13.90
0.72%
After-hours: Sep 11, 2025, 04:09 PM EDT
INSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.83 | 13.30 | 12.73 | 13.26 | 13.26 | 3.43% | 246,266 |
| 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 |
| Sep 5, 2025 | 13.03 | 13.45 | 12.80 | 13.24 | 13.24 | 3.36% | 217,345 |
| Sep 4, 2025 | 12.98 | 13.80 | 12.79 | 12.81 | 12.81 | -0.85% | 337,124 |
| Sep 3, 2025 | 12.90 | 13.28 | 12.56 | 12.92 | 12.92 | -0.15% | 243,900 |
| Sep 2, 2025 | 12.40 | 13.54 | 12.40 | 12.94 | 12.94 | 4.95% | 472,792 |
| Aug 29, 2025 | 12.12 | 12.57 | 11.88 | 12.33 | 12.33 | 0.41% | 202,175 |
| Aug 28, 2025 | 12.48 | 13.14 | 11.94 | 12.28 | 12.28 | -0.73% | 484,230 |
| Aug 27, 2025 | 11.67 | 12.67 | 11.48 | 12.37 | 12.37 | 6.91% | 678,212 |
| Aug 26, 2025 | 11.18 | 11.67 | 11.12 | 11.57 | 11.57 | 4.14% | 307,400 |
| Aug 25, 2025 | 10.99 | 11.38 | 10.80 | 11.11 | 11.11 | 0.63% | 223,000 |
| Aug 22, 2025 | 10.30 | 11.61 | 10.10 | 11.04 | 11.04 | 7.60% | 499,400 |
| Aug 21, 2025 | 9.63 | 10.31 | 9.48 | 10.26 | 10.26 | 5.23% | 272,600 |
| Aug 20, 2025 | 9.85 | 10.42 | 9.65 | 9.75 | 9.75 | -0.81% | 324,314 |
| Aug 19, 2025 | 9.70 | 10.90 | 9.40 | 9.83 | 9.83 | 11.58% | 1,390,148 |
| Aug 18, 2025 | 8.62 | 8.91 | 8.58 | 8.81 | 8.81 | 2.32% | 223,200 |
| Aug 15, 2025 | 8.93 | 8.93 | 8.46 | 8.61 | 8.61 | -1.94% | 111,300 |
| Aug 14, 2025 | 9.03 | 9.13 | 8.73 | 8.78 | 8.78 | -4.77% | 197,800 |
| Aug 13, 2025 | 8.76 | 9.38 | 8.60 | 9.22 | 9.22 | 6.59% | 515,223 |