Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
9.22
+0.57 (6.59%)
Aug 13, 2025, 4:00 PM - Market closed
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.76 | 9.38 | 8.60 | 9.22 | 9.22 | 6.59% | 515,223 |
| Aug 12, 2025 | 7.20 | 8.67 | 7.17 | 8.65 | 8.65 | 21.32% | 498,836 |
| Aug 11, 2025 | 7.00 | 7.85 | 6.90 | 7.13 | 7.13 | 4.39% | 194,233 |
| Aug 8, 2025 | 7.11 | 7.21 | 6.49 | 6.83 | 6.83 | -6.18% | 305,762 |
| Aug 7, 2025 | 7.16 | 7.36 | 7.08 | 7.28 | 7.28 | 2.82% | 208,809 |
| Aug 6, 2025 | 6.83 | 7.32 | 6.81 | 7.08 | 7.08 | 3.81% | 157,189 |
| Aug 5, 2025 | 6.89 | 6.98 | 6.67 | 6.82 | 6.82 | 0.29% | 148,042 |
| Aug 4, 2025 | 6.48 | 6.85 | 6.38 | 6.80 | 6.80 | 6.25% | 95,929 |
| Aug 1, 2025 | 6.51 | 6.54 | 6.27 | 6.40 | 6.40 | -3.32% | 162,739 |
| Jul 31, 2025 | 6.84 | 7.02 | 6.59 | 6.62 | 6.62 | -2.79% | 163,718 |
| Jul 30, 2025 | 7.13 | 7.16 | 6.73 | 6.81 | 6.81 | -3.68% | 165,656 |
| Jul 29, 2025 | 7.53 | 7.58 | 7.05 | 7.07 | 7.07 | -4.72% | 198,783 |
| Jul 28, 2025 | 7.34 | 7.55 | 7.28 | 7.42 | 7.42 | 0.82% | 112,889 |
| Jul 25, 2025 | 7.29 | 7.42 | 7.19 | 7.36 | 7.36 | 1.52% | 159,703 |
| Jul 24, 2025 | 7.52 | 7.55 | 7.24 | 7.25 | 7.25 | -3.59% | 85,524 |
| Jul 23, 2025 | 7.40 | 7.66 | 7.40 | 7.52 | 7.52 | 1.62% | 71,041 |
| Jul 22, 2025 | 7.42 | 7.56 | 7.29 | 7.40 | 7.40 | -0.67% | 85,333 |
| Jul 21, 2025 | 7.41 | 7.80 | 7.41 | 7.45 | 7.45 | 1.36% | 113,643 |
| Jul 18, 2025 | 7.28 | 7.46 | 7.18 | 7.35 | 7.35 | 2.23% | 113,349 |
| Jul 17, 2025 | 7.48 | 7.70 | 7.15 | 7.19 | 7.19 | -3.75% | 162,881 |
| Jul 16, 2025 | 7.58 | 7.78 | 7.34 | 7.47 | 7.47 | -0.66% | 169,037 |
| Jul 15, 2025 | 7.76 | 7.82 | 7.49 | 7.52 | 7.52 | -1.96% | 123,297 |
| Jul 14, 2025 | 7.82 | 7.91 | 7.62 | 7.67 | 7.67 | -2.17% | 105,270 |
| Jul 11, 2025 | 7.99 | 8.01 | 7.75 | 7.84 | 7.84 | -2.61% | 103,530 |
| Jul 10, 2025 | 8.21 | 8.37 | 7.99 | 8.05 | 8.05 | -1.95% | 152,973 |
| Jul 9, 2025 | 8.23 | 8.39 | 8.04 | 8.21 | 8.21 | -0.48% | 84,589 |
| Jul 8, 2025 | 8.27 | 8.50 | 8.19 | 8.25 | 8.25 | -0.12% | 87,237 |
| Jul 7, 2025 | 8.56 | 8.74 | 8.26 | 8.26 | 8.26 | -4.84% | 108,253 |
| Jul 3, 2025 | 8.75 | 8.81 | 8.61 | 8.68 | 8.68 | - | 108,236 |
| Jul 2, 2025 | 8.79 | 9.07 | 8.56 | 8.68 | 8.68 | -1.70% | 177,563 |
| Jul 1, 2025 | 8.13 | 8.97 | 8.06 | 8.83 | 8.83 | 7.16% | 314,612 |
| Jun 30, 2025 | 8.61 | 8.80 | 8.07 | 8.24 | 8.24 | -3.63% | 235,701 |
| Jun 27, 2025 | 8.22 | 8.57 | 8.12 | 8.55 | 8.55 | 3.76% | 1,688,443 |
| Jun 26, 2025 | 8.28 | 8.39 | 8.14 | 8.24 | 8.24 | 0.12% | 129,803 |
| Jun 25, 2025 | 8.25 | 8.36 | 7.97 | 8.23 | 8.23 | - | 169,691 |
| Jun 24, 2025 | 7.70 | 8.30 | 7.63 | 8.23 | 8.23 | 8.01% | 294,048 |
| Jun 23, 2025 | 7.44 | 7.63 | 7.19 | 7.62 | 7.62 | 1.74% | 158,768 |
| Jun 20, 2025 | 7.70 | 7.77 | 7.34 | 7.49 | 7.49 | -2.09% | 177,354 |
| Jun 18, 2025 | 7.34 | 7.68 | 7.28 | 7.65 | 7.65 | 4.51% | 128,009 |
| Jun 17, 2025 | 7.42 | 7.43 | 7.14 | 7.32 | 7.32 | -1.35% | 88,684 |
| Jun 16, 2025 | 7.05 | 7.49 | 7.05 | 7.42 | 7.42 | 6.30% | 93,258 |
| Jun 13, 2025 | 7.26 | 7.36 | 6.95 | 6.98 | 6.98 | -5.03% | 162,490 |
| Jun 12, 2025 | 7.33 | 7.54 | 7.33 | 7.35 | 7.35 | 0.27% | 80,309 |
| Jun 11, 2025 | 7.65 | 7.73 | 7.33 | 7.33 | 7.33 | -3.43% | 76,026 |
| Jun 10, 2025 | 7.77 | 7.84 | 7.57 | 7.59 | 7.59 | -1.04% | 59,055 |
| Jun 9, 2025 | 7.69 | 7.86 | 7.57 | 7.67 | 7.67 | 0.13% | 104,066 |
| Jun 6, 2025 | 7.67 | 7.86 | 7.66 | 7.66 | 7.66 | 2.00% | 81,624 |
| Jun 5, 2025 | 7.75 | 7.82 | 7.49 | 7.51 | 7.51 | -2.97% | 101,737 |
| Jun 4, 2025 | 7.39 | 7.75 | 7.32 | 7.74 | 7.74 | 3.89% | 200,488 |
| Jun 3, 2025 | 7.38 | 7.78 | 7.21 | 7.45 | 7.45 | 1.09% | 96,457 |