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 |
| Mar 28, 2024 | $2.81 | $3.12 | $2.77 | $2.80 | 86 798 |
| Mar 27, 2024 | $2.87 | $3.00 | $2.80 | $2.86 | 35 020 |
| Mar 26, 2024 | $2.95 | $3.01 | $2.83 | $2.86 | 78 293 |
| Mar 25, 2024 | $2.91 | $3.08 | $2.85 | $2.92 | 109 126 |
| Mar 22, 2024 | $3.12 | $3.12 | $2.89 | $2.97 | 106 094 |
| Mar 21, 2024 | $3.06 | $3.24 | $3.05 | $3.16 | 50 864 |
| Mar 20, 2024 | $2.90 | $3.05 | $2.90 | $3.04 | 26 406 |
| Mar 19, 2024 | $2.78 | $2.94 | $2.78 | $2.90 | 114 168 |
| Mar 18, 2024 | $2.91 | $2.99 | $2.81 | $2.84 | 85 646 |
| Mar 15, 2024 | $2.76 | $2.94 | $2.71 | $2.86 | 86 310 |
| Mar 14, 2024 | $3.01 | $3.02 | $2.75 | $2.79 | 180 174 |
| Mar 13, 2024 | $3.09 | $3.33 | $3.00 | $3.02 | 33 255 |
| Mar 12, 2024 | $3.41 | $3.43 | $3.02 | $3.09 | 112 266 |
| Mar 11, 2024 | $3.55 | $3.65 | $3.39 | $3.39 | 107 786 |
| Mar 08, 2024 | $3.02 | $3.63 | $3.02 | $3.51 | 197 476 |
| Mar 07, 2024 | $2.74 | $3.27 | $2.74 | $3.03 | 123 558 |
| Mar 06, 2024 | $2.84 | $2.92 | $2.60 | $2.71 | 79 310 |
| Mar 05, 2024 | $3.20 | $3.21 | $2.84 | $2.89 | 80 984 |
| Mar 04, 2024 | $3.36 | $3.49 | $3.20 | $3.22 | 100 772 |
| Mar 01, 2024 | $3.10 | $3.46 | $2.90 | $3.33 | 183 978 |
| Feb 29, 2024 | $2.41 | $3.21 | $2.37 | $3.04 | 539 166 |
| Feb 28, 2024 | $2.22 | $2.39 | $2.16 | $2.23 | 101 341 |
| Feb 27, 2024 | $2.19 | $2.27 | $2.13 | $2.20 | 92 486 |
| Feb 26, 2024 | $2.27 | $2.31 | $2.09 | $2.09 | 83 407 |
| Feb 23, 2024 | $2.62 | $2.70 | $2.08 | $2.26 | 167 636 |
