Inseego Corp (INSG) Historical Stock Data
11.73 ↑0.19 (1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSG is down -0.76% a day on average. There have been 13 days where Inseego Corp closed green and 17 days where INSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 14.18 | 14.40 | ↑$0.22 (1.55%) | 14.15 | 14.65 | 163.70K |
| 2025-11-04 | 15.58 | 14.15 | ↓$1.43 (-9.18%) | 13.93 | 15.62 | 450.38K |
| 2025-11-03 | 16.80 | 16.31 | ↓$0.49 (-2.92%) | 16.11 | 16.88 | 296.77K |
| 2025-10-31 | 16.38 | 16.64 | ↑$0.26 (1.59%) | 16.18 | 16.79 | 278.52K |
| 2025-10-30 | 15.91 | 16.33 | ↑$0.42 (2.64%) | 15.62 | 16.59 | 317.38K |
| 2025-10-29 | 15.76 | 16.07 | ↑$0.31 (1.97%) | 15.60 | 16.28 | 315.85K |
| 2025-10-28 | 15.18 | 15.76 | ↑$0.58 (3.82%) | 15.06 | 16.27 | 301.52K |
| 2025-10-27 | 15.00 | 15.25 | ↑$0.25 (1.67%) | 14.99 | 15.58 | 273.20K |
| 2025-10-24 | 15.20 | 14.74 | ↓$0.46 (-2.99%) | 14.61 | 15.51 | 230.23K |
| 2025-10-23 | 14.22 | 14.93 | ↑$0.71 (4.99%) | 14.11 | 15.18 | 297.81K |
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