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 29, 2016 | $1.54 | $1.61 | $1.46 | $1.50 | 189 230 |
| Jun 28, 2016 | $1.52 | $1.59 | $1.43 | $1.53 | 85 994 |
| Jun 27, 2016 | $1.63 | $1.63 | $1.48 | $1.50 | 272 490 |
| Jun 24, 2016 | $1.61 | $1.65 | $1.53 | $1.59 | 3 253 524 |
| Jun 23, 2016 | $1.65 | $1.70 | $1.58 | $1.68 | 275 211 |
| Jun 22, 2016 | $1.58 | $1.65 | $1.56 | $1.64 | 186 602 |
| Jun 21, 2016 | $1.65 | $1.67 | $1.58 | $1.60 | 238 559 |
| Jun 20, 2016 | $1.64 | $1.66 | $1.58 | $1.66 | 181 863 |
| Jun 17, 2016 | $1.56 | $1.64 | $1.54 | $1.62 | 282 952 |
| Jun 16, 2016 | $1.55 | $1.57 | $1.51 | $1.55 | 169 717 |
| Jun 15, 2016 | $1.52 | $1.59 | $1.52 | $1.55 | 88 361 |
| Jun 14, 2016 | $1.50 | $1.55 | $1.50 | $1.54 | 79 358 |
| Jun 13, 2016 | $1.53 | $1.55 | $1.50 | $1.50 | 217 903 |
| Jun 10, 2016 | $1.55 | $1.58 | $1.53 | $1.53 | 122 668 |
| Jun 09, 2016 | $1.63 | $1.63 | $1.55 | $1.58 | 95 696 |
| Jun 08, 2016 | $1.60 | $1.64 | $1.57 | $1.63 | 142 437 |
| Jun 07, 2016 | $1.69 | $1.72 | $1.58 | $1.63 | 417 854 |
| Jun 06, 2016 | $1.61 | $1.69 | $1.61 | $1.69 | 212 442 |
| Jun 03, 2016 | $1.59 | $1.66 | $1.52 | $1.63 | 294 270 |
| Jun 02, 2016 | $1.40 | $1.61 | $1.37 | $1.59 | 617 759 |
| Jun 01, 2016 | $1.38 | $1.49 | $1.37 | $1.41 | 313 556 |
| May 31, 2016 | $1.40 | $1.48 | $1.34 | $1.42 | 249 001 |
| May 27, 2016 | $1.45 | $1.48 | $1.42 | $1.44 | 80 881 |
| May 26, 2016 | $1.54 | $1.55 | $1.42 | $1.45 | 101 532 |
| May 25, 2016 | $1.44 | $1.56 | $1.44 | $1.51 | 72 302 |
