Inseego Corp (INSG) Historical Stock Data
10.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSG is down -1.25% a day on average. There have been 9 days where Inseego Corp closed green and 21 days where INSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10.90 | 10.71 | ↓$0.19 (-1.74%) | 10.70 | 11.10 | 265.98K |
| 2025-12-18 | 11.30 | 10.86 | ↓$0.44 (-3.89%) | 10.54 | 11.43 | 258.65K |
| 2025-12-17 | 11.79 | 11.14 | ↓$0.65 (-5.51%) | 11.08 | 12.04 | 230.41K |
| 2025-12-16 | 12.00 | 11.73 | ↓$0.27 (-2.25%) | 11.58 | 12.21 | 141.54K |
| 2025-12-15 | 11.79 | 12.10 | ↑$0.31 (2.63%) | 11.67 | 12.97 | 224.87K |
| 2025-12-12 | 12.18 | 11.46 | ↓$0.72 (-5.91%) | 11.44 | 12.26 | 128.96K |
| 2025-12-11 | 11.58 | 12.20 | ↑$0.62 (5.35%) | 11.50 | 12.25 | 237.30K |
| 2025-12-10 | 11.35 | 11.68 | ↑$0.33 (2.91%) | 11.07 | 11.85 | 274.14K |
| 2025-12-09 | 11.74 | 11.41 | ↓$0.33 (-2.81%) | 11.38 | 11.94 | 168.35K |
| 2025-12-08 | 11.80 | 11.76 | ↓$0.04 (-0.34%) | 11.46 | 11.91 | 152.15K |
| 2025-12-05 | 11.64 | 11.73 | ↑$0.09 (0.77%) | 11.61 | 11.96 | 174.78K |
| 2025-12-04 | 10.91 | 11.54 | ↑$0.63 (5.77%) | 10.80 | 11.69 | 299.27K |
| 2025-12-03 | 10.46 | 10.99 | ↑$0.53 (5.07%) | 10.16 | 11.03 | 196.85K |
| 2025-12-02 | 10.41 | 10.31 | ↓$0.10 (-0.96%) | 10.22 | 10.56 | 146.72K |
| 2025-12-01 | 10.78 | 10.33 | ↓$0.45 (-4.17%) | 10.10 | 10.78 | 286.92K |
| 2025-11-26 | 10.60 | 10.59 | ↓$0.01 (-0.09%) | 10.56 | 10.84 | 127.63K |
| 2025-11-25 | 10.51 | 10.62 | ↑$0.11 (1.05%) | 10.22 | 10.86 | 154.36K |
| 2025-11-24 | 10.46 | 10.45 | ↓$0.01 (-0.10%) | 10.06 | 10.68 | 202.76K |
| 2025-11-21 | 9.95 | 10.42 | ↑$0.47 (4.72%) | 9.72 | 10.65 | 317.09K |
| 2025-11-20 | 10.55 | 9.96 | ↓$0.59 (-5.59%) | 9.97 | 10.89 | 225.06K |
| 2025-11-19 | 10.52 | 10.25 | ↓$0.27 (-2.57%) | 10.11 | 10.81 | 175.32K |
| 2025-11-18 | 10.75 | 10.53 | ↓$0.22 (-2.05%) | 10.40 | 10.99 | 182.95K |
| 2025-11-17 | 11.12 | 10.84 | ↓$0.28 (-2.52%) | 10.69 | 11.46 | 272.23K |
| 2025-11-14 | 11.23 | 11.27 | ↑$0.04 (0.36%) | 11.02 | 11.69 | 271.36K |
| 2025-11-13 | 12.29 | 11.61 | ↓$0.68 (-5.53%) | 11.43 | 12.39 | 383.24K |
| 2025-11-12 | 12.99 | 12.45 | ↓$0.54 (-4.16%) | 12.36 | 13.26 | 201.54K |
| 2025-11-11 | 13.53 | 12.92 | ↓$0.61 (-4.51%) | 12.85 | 13.53 | 176.95K |
| 2025-11-10 | 14.35 | 13.53 | ↓$0.82 (-5.71%) | 13.42 | 14.60 | 290.47K |
| 2025-11-07 | 14.69 | 14.26 | ↓$0.43 (-2.93%) | 13.00 | 14.94 | 440.32K |
| 2025-11-06 | 14.44 | 14.04 | ↓$0.40 (-2.77%) | 13.95 | 14.77 | 243.39K |
Create an account or log in to view more rows.
$INSG death cross will complete today
$INSG COME ON!!! Ugh!
$INSG added
$INSG lmfao
lfg babies
$INSG has just been halted from trading due to volatility.
$INSG just hold no panic
$INSG bag holders for life club
$INSG It's coming
load 'em up.
$INSG has just been halted from trading due to volatility.
$INSG out of the way