NASDAQ:INSG
Inseego Corp Stock Price (Quote)
$3.66
-0.350 (-8.73%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.25 | $4.56 | Friday, 3rd May 2024 INSG stock ended at $3.66. This is 8.73% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 19.22% from a day low at $3.59 to a day high of $4.28. |
| 90 days | $2.08 | $4.56 | |
| 52 weeks | $0.162 | $4.56 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $0.85 | $0.91 | $0.763 | $0.90 | 1 532 168 |
| Jun 09, 2023 | $0.87 | $0.88 | $0.85 | $0.85 | 535 103 |
| Jun 08, 2023 | $0.94 | $0.97 | $0.85 | $0.88 | 1 532 285 |
| Jun 07, 2023 | $0.99 | $1.03 | $0.94 | $0.95 | 920 862 |
| Jun 06, 2023 | $1.00 | $1.04 | $0.98 | $1.00 | 591 159 |
| Jun 05, 2023 | $1.07 | $1.09 | $0.99 | $1.00 | 781 389 |
| Jun 02, 2023 | $1.10 | $1.15 | $1.03 | $1.09 | 1 112 010 |
| Jun 01, 2023 | $1.05 | $1.08 | $1.00 | $1.05 | 719 677 |
| May 31, 2023 | $1.08 | $1.14 | $1.03 | $1.07 | 845 798 |
| May 30, 2023 | $1.01 | $1.10 | $0.98 | $1.07 | 1 244 072 |
| May 26, 2023 | $1.02 | $1.05 | $0.92 | $1.01 | 624 356 |
| May 25, 2023 | $1.01 | $1.01 | $0.91 | $0.96 | 551 277 |
| May 24, 2023 | $0.98 | $1.03 | $0.97 | $1.00 | 768 812 |
| May 23, 2023 | $0.98 | $1.05 | $0.98 | $0.99 | 806 423 |
| May 22, 2023 | $1.03 | $1.04 | $0.95 | $1.02 | 1 095 584 |
| May 19, 2023 | $1.07 | $1.13 | $1.03 | $1.04 | 808 284 |
| May 18, 2023 | $1.08 | $1.15 | $1.04 | $1.08 | 1 478 093 |
| May 17, 2023 | $1.01 | $1.08 | $1.00 | $1.07 | 844 685 |
| May 16, 2023 | $1.06 | $1.06 | $1.01 | $1.01 | 752 175 |
| May 15, 2023 | $0.92 | $1.05 | $0.91 | $1.04 | 806 084 |
| May 12, 2023 | $0.91 | $0.93 | $0.88 | $0.92 | 554 214 |
| May 11, 2023 | $0.95 | $0.97 | $0.87 | $0.92 | 1 072 420 |
| May 10, 2023 | $1.02 | $1.04 | $0.97 | $0.97 | 983 533 |
| May 09, 2023 | $1.15 | $1.17 | $1.00 | $1.05 | 2 018 682 |
| May 08, 2023 | $0.90 | $1.23 | $0.90 | $1.18 | 5 489 441 |
