5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
-9.22%
3 MONTH PERFORMANCE
-28.90%
6 MONTH PERFORMANCE
-39.14%
YEAR-TO-DATE PERFORMANCE
-27.10%
1 YEAR PERFORMANCE
-22.57%
Inseego Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.67 | $7.48 (-2.48%) | $7.86 | $7.43 | 92.60 K | $112.21 M |
| 05/29/2025 | $7.84 | $7.72 (-1.53%) | $8.07 | $7.72 | 127.80 K | $115.82 M |
| 05/28/2025 | $8.51 | $7.77 (-8.7%) | $8.51 | $7.77 | 131.03 K | $116.57 M |
| 05/27/2025 | $8.32 | $8.54 (2.64%) | $8.90 | $8.25 | 152.86 K | $128.12 M |
| 05/23/2025 | $8.10 | $8.14 (0.49%) | $8.29 | $7.89 | 98.70 K | $122.12 M |
| 05/22/2025 | $8.48 | $8.24 (-2.83%) | $8.71 | $8.24 | 90.14 K | $123.62 M |
| 05/21/2025 | $8.80 | $8.50 (-3.41%) | $8.85 | $8.44 | 125.14 K | $127.52 M |
| 05/20/2025 | $8.89 | $8.87 (-0.22%) | $9.16 | $8.52 | 157.84 K | $133.07 M |
| 05/19/2025 | $7.61 | $8.99 (18.13%) | $9.14 | $7.58 | 286.50 K | $134.87 M |
| 05/16/2025 | $7.71 | $7.72 (0.13%) | $7.93 | $7.69 | 93.81 K | $115.82 M |
| 05/15/2025 | $7.83 | $7.73 (-1.28%) | $7.97 | $7.68 | 77.75 K | $115.97 M |
| 05/14/2025 | $7.89 | $7.83 (-0.76%) | $8.14 | $7.75 | 100.90 K | $117.47 M |
| 05/13/2025 | $7.89 | $7.85 (-0.51%) | $7.91 | $7.61 | 166.25 K | $117.77 M |
| 05/12/2025 | $8.00 | $7.84 (-2%) | $8.23 | $7.67 | 127.20 K | $117.62 M |
| 05/09/2025 | $8.00 | $7.89 (-1.38%) | $8.03 | $7.03 | 321.34 K | $118.37 M |
| 05/08/2025 | $8.32 | $8.48 (1.92%) | $8.87 | $8.24 | 190.04 K | $118.99 M |
| 05/07/2025 | $8.35 | $8.19 (-1.92%) | $8.86 | $8.09 | 105.90 K | $114.92 M |
| 05/06/2025 | $8.00 | $8.34 (4.25%) | $8.56 | $8.00 | 44.12 K | $117.03 M |
| 05/05/2025 | $8.05 | $8.10 (0.62%) | $8.27 | $8.05 | 56.41 K | $113.66 M |
| 05/02/2025 | $8.31 | $8.24 (-0.84%) | $8.60 | $8.21 | 77.52 K | $115.62 M |
| 05/01/2025 | $8.29 | $8.23 (-0.72%) | $8.59 | $8.13 | 100.34 K | $115.48 M |
| 04/30/2025 | $8.20 | $8.14 (-0.73%) | $8.32 | $8.00 | 98.40 K | $114.22 M |
| 04/29/2025 | $8.48 | $8.42 (-0.71%) | $8.50 | $8.27 | 85.20 K | $118.15 M |
| 04/28/2025 | $8.29 | $8.57 (3.38%) | $8.59 | $8.28 | 84.30 K | $120.25 M |
| 04/25/2025 | $8.40 | $8.32 (-0.95%) | $8.43 | $8.25 | 57.56 K | $116.75 M |
| 04/24/2025 | $7.93 | $8.51 (7.31%) | $8.54 | $7.93 | 82.00 K | $119.41 M |
| 04/23/2025 | $7.92 | $7.91 (-0.13%) | $8.33 | $7.91 | 137.21 K | $110.99 M |
| 04/22/2025 | $7.07 | $7.57 (7.07%) | $7.57 | $7.05 | 78.70 K | $106.22 M |
| 04/21/2025 | $7.16 | $6.95 (-2.93%) | $7.27 | $6.80 | 75.12 K | $97.52 M |
| 04/17/2025 | $7.28 | $7.29 (0.14%) | $7.45 | $7.25 | 55.88 K | $102.29 M |
| 04/16/2025 | $7.12 | $7.29 (2.39%) | $7.33 | $7.08 | 62.00 K | $102.29 M |
| 04/15/2025 | $7.43 | $7.25 (-2.42%) | $7.65 | $7.17 | 83.55 K | $101.73 M |
| 04/14/2025 | $7.50 | $7.43 (-0.93%) | $7.60 | $7.26 | 67.91 K | $104.26 M |
| 04/11/2025 | $7.11 | $7.26 (2.11%) | $7.45 | $6.95 | 87.16 K | $101.87 M |
| 04/10/2025 | $7.40 | $7.15 (-3.38%) | $7.66 | $7.11 | 117.03 K | $100.33 M |
| 04/09/2025 | $6.77 | $7.58 (11.96%) | $7.81 | $6.66 | 223.02 K | $106.36 M |
| 04/08/2025 | $7.48 | $6.86 (-8.29%) | $7.48 | $6.69 | 135.15 K | $96.26 M |
| 04/07/2025 | $6.56 | $6.96 (6.1%) | $7.60 | $6.24 | 143.23 K | $97.66 M |
| 04/04/2025 | $6.93 | $6.90 (-0.43%) | $7.05 | $6.58 | 128.61 K | $96.82 M |
| 04/03/2025 | $7.79 | $7.34 (-5.78%) | $7.79 | $7.31 | 162.44 K | $103.00 M |
| 04/02/2025 | $8.00 | $8.37 (4.62%) | $8.62 | $7.92 | 85.01 K | $117.45 M |
| 04/01/2025 | $8.10 | $8.15 (0.62%) | $8.24 | $7.83 | 127.42 K | $114.36 M |
| 03/31/2025 | $8.48 | $8.17 (-3.66%) | $8.63 | $7.98 | 152.20 K | $114.64 M |
| 03/28/2025 | $8.91 | $8.69 (-2.47%) | $8.99 | $8.60 | 85.90 K | $121.94 M |
| 03/27/2025 | $9.19 | $8.95 (-2.61%) | $9.37 | $8.92 | 70.84 K | $125.59 M |
| 03/26/2025 | $9.47 | $9.30 (-1.8%) | $9.54 | $9.12 | 59.51 K | $130.50 M |
| 03/25/2025 | $9.47 | $9.55 (0.84%) | $9.68 | $9.44 | 71.30 K | $134.01 M |
| 03/24/2025 | $9.51 | $9.60 (0.95%) | $9.91 | $9.36 | 91.63 K | $134.71 M |
| 03/21/2025 | $9.39 | $9.36 (-0.32%) | $9.55 | $9.25 | 82.38 K | $131.34 M |
| 03/20/2025 | $9.29 | $9.55 (2.8%) | $9.67 | $9.18 | 60.60 K | $134.01 M |
| 03/19/2025 | $9.49 | $9.51 (0.21%) | $9.58 | $9.23 | 78.30 K | $133.44 M |
| 03/18/2025 | $9.64 | $9.43 (-2.18%) | $9.64 | $9.28 | 87.30 K | $132.32 M |
| 03/17/2025 | $9.70 | $9.74 (0.41%) | $9.95 | $9.53 | 144.10 K | $136.67 M |
| 03/14/2025 | $9.34 | $9.70 (3.85%) | $9.73 | $9.18 | 116.82 K | $136.11 M |
| 03/13/2025 | $9.48 | $9.09 (-4.11%) | $9.59 | $8.81 | 103.40 K | $127.55 M |
| 03/12/2025 | $9.48 | $9.54 (0.63%) | $9.90 | $9.34 | 123.90 K | $133.87 M |
| 03/11/2025 | $8.91 | $9.31 (4.49%) | $9.43 | $8.85 | 116.06 K | $130.64 M |
| 03/10/2025 | $9.11 | $8.94 (-1.87%) | $9.11 | $8.46 | 274.10 K | $125.45 M |
| 03/07/2025 | $9.06 | $9.40 (3.75%) | $9.59 | $8.76 | 149.73 K | $131.90 M |
| 03/06/2025 | $9.48 | $9.10 (-4.01%) | $9.97 | $8.97 | 171.82 K | $127.69 M |
| 03/05/2025 | $9.62 | $9.50 (-1.25%) | $9.62 | $9.13 | 127.80 K | $133.30 M |
| 03/04/2025 | $9.16 | $9.57 (4.48%) | $10.10 | $8.99 | 238.70 K | $134.29 M |
| 03/03/2025 | $10.65 | $9.51 (-10.7%) | $10.66 | $9.30 | 350.61 K | $133.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
