Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
14.41
+0.32 (2.27%)
At close: Sep 26, 2025, 4:00 PM EDT
14.78
+0.37 (2.57%)
After-hours: Sep 26, 2025, 7:31 PM EDT
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.19 | 14.70 | 13.74 | 14.41 | 14.41 | 2.27% | 314,208 |
| Sep 25, 2025 | 13.93 | 14.72 | 13.88 | 14.09 | 14.09 | -0.70% | 328,893 |
| Sep 24, 2025 | 13.85 | 14.34 | 13.30 | 14.19 | 14.19 | 2.75% | 355,858 |
| Sep 23, 2025 | 13.44 | 14.76 | 13.44 | 13.81 | 13.81 | 2.98% | 501,981 |
| Sep 22, 2025 | 13.40 | 13.66 | 13.20 | 13.41 | 13.41 | - | 273,937 |
| Sep 19, 2025 | 13.13 | 13.56 | 12.94 | 13.41 | 13.41 | 2.84% | 418,969 |
| Sep 18, 2025 | 12.99 | 13.64 | 12.84 | 13.04 | 13.04 | 2.52% | 305,329 |
| Sep 17, 2025 | 12.98 | 12.98 | 12.56 | 12.72 | 12.72 | -0.86% | 161,631 |
| Sep 16, 2025 | 13.00 | 13.18 | 12.69 | 12.83 | 12.83 | -1.46% | 240,324 |
| Sep 15, 2025 | 13.34 | 13.95 | 12.92 | 13.02 | 13.02 | -2.18% | 482,836 |
| Sep 12, 2025 | 13.66 | 13.66 | 13.13 | 13.31 | 13.31 | -3.55% | 290,264 |
| Sep 11, 2025 | 13.37 | 13.93 | 13.15 | 13.80 | 13.80 | 4.07% | 244,370 |
| Sep 10, 2025 | 12.83 | 13.32 | 12.73 | 13.26 | 13.26 | 3.43% | 246,714 |
| Sep 9, 2025 | 12.92 | 13.20 | 12.72 | 12.82 | 12.82 | -1.46% | 199,988 |
| Sep 8, 2025 | 13.24 | 13.40 | 12.94 | 13.01 | 13.01 | -1.74% | 215,567 |
| 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% | 243,619 |
| 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% | 307,391 |
| Aug 25, 2025 | 10.99 | 11.38 | 10.80 | 11.11 | 11.11 | 0.63% | 222,968 |
| Aug 22, 2025 | 10.30 | 11.61 | 10.10 | 11.04 | 11.04 | 7.60% | 499,363 |
| Aug 21, 2025 | 9.63 | 10.31 | 9.48 | 10.26 | 10.26 | 5.23% | 272,580 |
| 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% | 223,162 |
| Aug 15, 2025 | 8.93 | 8.93 | 8.46 | 8.61 | 8.61 | -1.94% | 111,253 |
| Aug 14, 2025 | 9.03 | 9.13 | 8.73 | 8.78 | 8.78 | -4.77% | 197,795 |
| 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 |