-
5 DAY PERFORMANCE
+6.70% -
1 MONTH PERFORMANCE
-23.44% -
3 MONTH PERFORMANCE
-16.57% -
6 MONTH PERFORMANCE
+53.13% -
YEAR-TO-DATE PERFORMANCE
+479.09% -
1 YEAR PERFORMANCE
+413.71%
Inseego Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $12.24 | $12.73 (4%) | $12.96 | $11.88 | 237,406 | $224.72 M |
| 12/02/2024 | $11.98 | $12.29 (2.59%) | $12.64 | $11.98 | 276,133 | $216.95 M |
| 11/29/2024 | $12.03 | $11.94 (-0.75%) | $12.42 | $11.94 | 86,000 | $210.77 M |
| 11/27/2024 | $12.44 | $11.98 (-3.7%) | $12.58 | $11.82 | 136,639 | $211.48 M |
| 11/26/2024 | $12.49 | $12.24 (-2%) | $12.78 | $12.11 | 144,319 | $216.07 M |
| 11/25/2024 | $12.03 | $12.59 (4.66%) | $12.83 | $11.68 | 251,836 | $222.25 M |
| 11/22/2024 | $12.26 | $12.17 (-0.73%) | $12.57 | $12.03 | 126,046 | $214.83 M |
| 11/21/2024 | $12.42 | $12.21 (-1.69%) | $12.60 | $11.90 | 197,097 | $215.54 M |
| 11/20/2024 | $12.80 | $12.42 (-2.97%) | $12.84 | $12.25 | 193,700 | $219.25 M |
| 11/19/2024 | $12.78 | $12.81 (0.23%) | $13.24 | $12.50 | 241,596 | $226.13 M |
| 11/18/2024 | $12.20 | $12.84 (5.25%) | $13.48 | $12.20 | 416,000 | $226.66 M |
| 11/15/2024 | $11.82 | $11.88 (0.51%) | $12.80 | $11.55 | 360,043 | $141.31 M |
| 11/14/2024 | $11.44 | $12.31 (7.6%) | $13.12 | $11.40 | 909,700 | $146.42 M |
| 11/13/2024 | $13.60 | $10.83 (-20.37%) | $13.95 | $10.52 | 1.58 M | $128.82 M |
| 11/12/2024 | $19.73 | $18.16 (-7.96%) | $19.74 | $18.05 | 352,216 | $216.01 M |
| 11/11/2024 | $18.50 | $19.66 (6.27%) | $19.75 | $17.71 | 216,108 | $233.85 M |
| 11/08/2024 | $17.06 | $18.20 (6.68%) | $18.51 | $16.75 | 238,138 | $216.48 M |
| 11/07/2024 | $16.50 | $17.06 (3.39%) | $17.39 | $16.10 | 271,085 | $202.92 M |
| 11/06/2024 | $17.48 | $16.28 (-6.86%) | $17.48 | $16.11 | 203,791 | $193.65 M |
| 11/05/2024 | $16.63 | $17.05 (2.53%) | $17.54 | $16.63 | 166,500 | $202.81 M |
| 11/04/2024 | $17.11 | $16.64 (-2.75%) | $17.31 | $16.52 | 122,100 | $197.93 M |
| 11/01/2024 | $16.86 | $17.38 (3.08%) | $17.42 | $16.70 | 136,584 | $206.73 M |
| 10/31/2024 | $17.45 | $16.84 (-3.5%) | $17.45 | $16.12 | 335,600 | $200.31 M |
| 10/30/2024 | $17.78 | $17.65 (-0.73%) | $18.41 | $17.59 | 165,167 | $209.94 M |
| 10/29/2024 | $19.81 | $17.96 (-9.34%) | $20.11 | $17.87 | 251,644 | $213.63 M |
| 10/28/2024 | $19.77 | $19.84 (0.35%) | $20.31 | $19.66 | 141,800 | $235.99 M |
| 10/25/2024 | $19.77 | $19.64 (-0.66%) | $20.37 | $19.54 | 135,884 | $233.61 M |
| 10/24/2024 | $19.40 | $19.74 (1.75%) | $19.86 | $19.07 | 97,104 | $234.80 M |
| 10/23/2024 | $19.55 | $19.26 (-1.48%) | $19.74 | $18.79 | 110,034 | $229.09 M |
| 10/22/2024 | $19.58 | $19.52 (-0.31%) | $20.08 | $19.40 | 69,536 | $232.19 M |
| 10/21/2024 | $19.38 | $19.67 (1.5%) | $19.67 | $19.07 | 93,901 | $233.97 M |
| 10/18/2024 | $19.96 | $19.31 (-3.26%) | $20.50 | $18.61 | 208,128 | $229.69 M |
| 10/17/2024 | $19.74 | $19.68 (-0.3%) | $19.74 | $18.83 | 160,707 | $234.09 M |
| 10/16/2024 | $18.55 | $19.63 (5.82%) | $20.67 | $18.31 | 266,759 | $233.49 M |
| 10/15/2024 | $18.53 | $18.46 (-0.38%) | $18.76 | $18.23 | 127,400 | $219.58 M |
| 10/14/2024 | $19.53 | $18.72 (-4.15%) | $19.58 | $18.53 | 155,700 | $222.67 M |
| 10/11/2024 | $18.96 | $19.54 (3.06%) | $19.97 | $18.83 | 181,328 | $232.42 M |
| 10/10/2024 | $19.07 | $18.82 (-1.31%) | $19.10 | $18.30 | 155,103 | $223.86 M |
| 10/09/2024 | $17.71 | $19.20 (8.41%) | $19.65 | $17.41 | 311,200 | $228.38 M |
| 10/08/2024 | $16.60 | $17.56 (5.78%) | $17.60 | $16.25 | 163,100 | $208.87 M |
| 10/07/2024 | $16.40 | $16.61 (1.28%) | $16.72 | $16.13 | 106,918 | $197.57 M |
| 10/04/2024 | $16.20 | $16.48 (1.73%) | $16.51 | $15.65 | 135,621 | $196.03 M |
| 10/03/2024 | $16.09 | $16.06 (-0.19%) | $16.36 | $15.66 | 80,136 | $191.03 M |
| 10/02/2024 | $15.83 | $16.20 (2.34%) | $16.61 | $15.31 | 127,100 | $192.69 M |
| 10/01/2024 | $16.31 | $16.07 (-1.47%) | $16.52 | $15.92 | 121,100 | $191.15 M |
| 09/30/2024 | $17.53 | $16.33 (-6.85%) | $17.83 | $15.82 | 268,208 | $194.24 M |
| 09/27/2024 | $17.75 | $17.49 (-1.46%) | $17.82 | $16.92 | 189,400 | $208.04 M |
| 09/26/2024 | $18.64 | $17.71 (-4.99%) | $18.90 | $17.58 | 149,184 | $210.66 M |
| 09/25/2024 | $18.50 | $18.21 (-1.57%) | $19.04 | $18.07 | 176,809 | $216.60 M |
| 09/24/2024 | $17.30 | $18.55 (7.23%) | $18.87 | $16.92 | 230,414 | $220.65 M |
| 09/23/2024 | $17.29 | $17.17 (-0.69%) | $17.61 | $16.80 | 161,052 | $204.23 M |
| 09/20/2024 | $18.11 | $17.69 (-2.32%) | $18.24 | $17.52 | 157,854 | $210.42 M |
| 09/19/2024 | $18.32 | $18.11 (-1.15%) | $18.48 | $17.38 | 209,726 | $215.41 M |
| 09/18/2024 | $16.80 | $17.55 (4.46%) | $18.65 | $16.73 | 264,518 | $208.75 M |
| 09/17/2024 | $18.22 | $16.87 (-7.41%) | $18.25 | $16.79 | 328,748 | $200.66 M |
| 09/16/2024 | $17.71 | $17.49 (-1.24%) | $18.00 | $16.94 | 192,404 | $208.04 M |
| 09/13/2024 | $18.08 | $17.77 (-1.71%) | $18.15 | $17.24 | 256,614 | $211.37 M |
| 09/12/2024 | $16.45 | $18.01 (9.48%) | $18.36 | $15.82 | 536,813 | $214.22 M |
| 09/11/2024 | $15.57 | $16.35 (5.01%) | $16.40 | $14.98 | 224,400 | $194.48 M |
| 09/10/2024 | $15.56 | $15.57 (0.06%) | $15.98 | $15.10 | 191,000 | $185.20 M |
| 09/09/2024 | $14.62 | $15.56 (6.43%) | $15.56 | $14.21 | 238,412 | $185.08 M |
| 09/06/2024 | $15.02 | $14.39 (-4.19%) | $15.44 | $14.23 | 137,322 | $171.17 M |
| 09/05/2024 | $15.40 | $14.93 (-3.05%) | $15.61 | $14.69 | 187,900 | $177.59 M |
| 09/04/2024 | $13.67 | $15.27 (11.7%) | $15.35 | $13.30 | 324,048 | $181.63 M |