Inseego Corp (INSG) Historical Stock Data
5.23 ↑0.18 (3.56%)
As of May 14, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, INSG is up 1.40% a day on average. There have been 18 days where Inseego Corp closed green and 12 days where INSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.10 | 5.23 | ↑$0.13 (2.55%) | 5.04 | 5.59 | 220.54K |
| 2024-05-13 | 5.17 | 5.05 | ↓$0.12 (-2.32%) | 4.87 | 5.29 | 215.02K |
| 2024-05-10 | 4.59 | 5.03 | ↑$0.44 (9.59%) | 4.58 | 5.78 | 1.66M |
| 2024-05-09 | 3.76 | 3.84 | ↑$0.08 (2.13%) | 3.70 | 3.98 | 132.01K |
| 2024-05-08 | 3.89 | 3.75 | ↓$0.14 (-3.60%) | 3.71 | 4.08 | 73.39K |
| 2024-05-07 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.71 | 3.98 | 90.48K |
| 2024-05-06 | 3.66 | 3.84 | ↑$0.18 (4.92%) | 3.64 | 4.09 | 78.26K |
| 2024-05-03 | 4.06 | 3.66 | ↓$0.40 (-9.85%) | 3.59 | 4.28 | 147.67K |
| 2024-05-02 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.87 | 4.07 | 24.45K |
| 2024-05-01 | 3.98 | 4.02 | ↑$0.04 (1.01%) | 3.86 | 4.12 | 46.19K |
| 2024-04-30 | 4.23 | 4.03 | ↓$0.20 (-4.73%) | 3.93 | 4.23 | 64.80K |
| 2024-04-29 | 3.86 | 4.18 | ↑$0.32 (8.29%) | 3.86 | 4.56 | 226.97K |
| 2024-04-26 | 3.53 | 3.85 | ↑$0.32 (9.07%) | 3.50 | 4.20 | 125.36K |
| 2024-04-25 | 3.15 | 3.53 | ↑$0.38 (12.06%) | 3.08 | 3.70 | 110.99K |
| 2024-04-24 | 3.00 | 3.23 | ↑$0.23 (7.67%) | 3.00 | 3.28 | 77.81K |
| 2024-04-23 | 2.97 | 3.05 | ↑$0.08 (2.69%) | 2.93 | 3.10 | 33.85K |
| 2024-04-22 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.92 | 3.13 | 103.69K |
| 2024-04-19 | 2.55 | 3.00 | ↑$0.45 (17.65%) | 2.51 | 3.17 | 330.94K |
| 2024-04-18 | 2.33 | 2.42 | ↑$0.09 (3.86%) | 2.29 | 2.50 | 61.64K |
| 2024-04-17 | 2.29 | 2.32 | ↑$0.03 (1.31%) | 2.29 | 2.41 | 23.05K |
| 2024-04-16 | 2.30 | 2.25 | ↓$0.05 (-2.17%) | 2.22 | 2.40 | 18.96K |
| 2024-04-15 | 2.31 | 2.32 | ↑$0.01 (0.43%) | 2.29 | 2.41 | 43.65K |
| 2024-04-12 | 2.50 | 2.32 | ↓$0.18 (-7.20%) | 2.31 | 2.58 | 32.96K |
| 2024-04-11 | 2.56 | 2.47 | ↓$0.09 (-3.52%) | 2.45 | 2.59 | 29.16K |
| 2024-04-10 | 2.55 | 2.55 | ↑$0.00 (0.00%) | 2.54 | 2.70 | 47.16K |
| 2024-04-09 | 2.70 | 2.64 | ↓$0.06 (-2.22%) | 2.62 | 2.84 | 79.58K |
| 2024-04-08 | 2.60 | 2.70 | ↑$0.10 (3.85%) | 2.58 | 2.74 | 45.80K |
| 2024-04-05 | 2.68 | 2.55 | ↓$0.13 (-4.85%) | 2.54 | 2.74 | 40.73K |
| 2024-04-04 | 2.82 | 2.67 | ↓$0.15 (-5.32%) | 2.65 | 2.83 | 46.66K |
| 2024-04-03 | 2.68 | 2.78 | ↑$0.10 (3.73%) | 2.67 | 2.80 | 74.80K |
Create an account or log in to view more rows.
$INSG has just been halted from trading due to volatility.
$INSG choo choo
$INSG bull flag
breakout!
$INSG dont be a POS today
$INSG has just been halted from trading.
$INSG weak
$INSG added
$INSG hmm...
$INSG Take it Bears !
$INSG see you on the moon