5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
-22.62%
3 MONTH PERFORMANCE
-20.66%
6 MONTH PERFORMANCE
-49.35%
YEAR-TO-DATE PERFORMANCE
-20.66%
1 YEAR PERFORMANCE
+192.81%
Inseego Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $8.10 | $8.17 (0.8%) | $8.24 | $7.84 | 73,339 | $114.78 M |
| 03/31/2025 | $8.48 | $8.17 (-3.66%) | $8.63 | $7.98 | 152,160 | $114.64 M |
| 03/28/2025 | $8.91 | $8.69 (-2.47%) | $8.99 | $8.60 | 85,900 | $121.94 M |
| 03/27/2025 | $9.19 | $8.95 (-2.61%) | $9.37 | $8.92 | 70,836 | $125.59 M |
| 03/26/2025 | $9.47 | $9.30 (-1.8%) | $9.54 | $9.12 | 59,510 | $130.50 M |
| 03/25/2025 | $9.47 | $9.55 (0.84%) | $9.68 | $9.44 | 71,300 | $134.01 M |
| 03/24/2025 | $9.51 | $9.60 (0.95%) | $9.91 | $9.36 | 91,632 | $134.71 M |
| 03/21/2025 | $9.39 | $9.36 (-0.32%) | $9.55 | $9.25 | 82,378 | $131.34 M |
| 03/20/2025 | $9.29 | $9.55 (2.8%) | $9.67 | $9.18 | 60,600 | $134.01 M |
| 03/19/2025 | $9.49 | $9.51 (0.21%) | $9.58 | $9.23 | 78,300 | $133.44 M |
| 03/18/2025 | $9.64 | $9.43 (-2.18%) | $9.64 | $9.28 | 87,300 | $132.32 M |
| 03/17/2025 | $9.70 | $9.74 (0.41%) | $9.95 | $9.53 | 144,100 | $136.67 M |
| 03/14/2025 | $9.34 | $9.70 (3.85%) | $9.73 | $9.18 | 116,819 | $136.11 M |
| 03/13/2025 | $9.48 | $9.09 (-4.11%) | $9.59 | $8.81 | 103,400 | $127.55 M |
| 03/12/2025 | $9.48 | $9.54 (0.63%) | $9.90 | $9.34 | 123,900 | $133.87 M |
| 03/11/2025 | $8.91 | $9.31 (4.49%) | $9.43 | $8.85 | 116,057 | $130.64 M |
| 03/10/2025 | $9.11 | $8.94 (-1.87%) | $9.11 | $8.46 | 274,100 | $125.45 M |
| 03/07/2025 | $9.06 | $9.40 (3.75%) | $9.59 | $8.76 | 149,733 | $131.90 M |
| 03/06/2025 | $9.48 | $9.10 (-4.01%) | $9.97 | $8.97 | 171,823 | $127.69 M |
| 03/05/2025 | $9.62 | $9.50 (-1.25%) | $9.62 | $9.13 | 127,800 | $133.30 M |
| 03/04/2025 | $9.16 | $9.57 (4.48%) | $10.10 | $8.99 | 238,699 | $134.29 M |
| 03/03/2025 | $10.65 | $9.51 (-10.7%) | $10.66 | $9.30 | 350,608 | $133.44 M |
| 02/28/2025 | $10.70 | $10.52 (-1.68%) | $10.87 | $10.25 | 125,149 | $147.62 M |
| 02/27/2025 | $11.16 | $10.65 (-4.57%) | $11.31 | $10.65 | 206,500 | $149.44 M |
| 02/26/2025 | $10.62 | $11.09 (4.43%) | $11.18 | $10.60 | 176,100 | $155.62 M |
| 02/25/2025 | $11.84 | $10.61 (-10.39%) | $11.84 | $10.37 | 242,718 | $148.88 M |
| 02/24/2025 | $12.03 | $11.77 (-2.16%) | $12.21 | $10.50 | 313,113 | $165.16 M |
| 02/21/2025 | $12.77 | $12.19 (-4.54%) | $14.39 | $12.14 | 458,411 | $171.05 M |
| 02/20/2025 | $10.50 | $12.51 (19.14%) | $12.57 | $8.76 | 1.26 M | $175.54 M |
| 02/19/2025 | $12.94 | $11.82 (-8.66%) | $12.94 | $11.42 | 250,412 | $165.86 M |
| 02/18/2025 | $13.29 | $12.57 (-5.42%) | $13.35 | $12.43 | 127,027 | $176.38 M |
| 02/14/2025 | $13.12 | $12.91 (-1.6%) | $13.42 | $12.80 | 65,712 | $227.90 M |
| 02/13/2025 | $13.70 | $13.12 (-4.23%) | $13.80 | $12.91 | 140,671 | $231.60 M |
| 02/12/2025 | $12.55 | $13.62 (8.53%) | $13.78 | $12.40 | 151,000 | $240.43 M |
| 02/11/2025 | $12.58 | $12.70 (0.95%) | $12.83 | $12.50 | 70,642 | $224.19 M |
| 02/10/2025 | $12.60 | $12.81 (1.67%) | $13.21 | $12.60 | 132,105 | $226.13 M |
| 02/07/2025 | $13.01 | $12.49 (-4%) | $13.15 | $12.25 | 94,163 | $220.48 M |
| 02/06/2025 | $13.15 | $12.92 (-1.75%) | $13.45 | $12.39 | 175,458 | $228.07 M |
| 02/05/2025 | $12.55 | $13.15 (4.78%) | $13.25 | $12.55 | 149,340 | $232.13 M |
| 02/04/2025 | $11.91 | $12.58 (5.63%) | $12.72 | $11.50 | 129,444 | $222.07 M |
| 02/03/2025 | $11.69 | $11.81 (1.03%) | $11.92 | $11.23 | 67,900 | $208.48 M |
| 01/31/2025 | $12.11 | $12.11 (0%) | $12.39 | $12.06 | 61,400 | $213.77 M |
| 01/30/2025 | $11.77 | $12.13 (3.06%) | $12.24 | $11.69 | 68,900 | $214.13 M |
| 01/29/2025 | $12.06 | $11.65 (-3.4%) | $12.06 | $11.46 | 72,900 | $205.65 M |
| 01/28/2025 | $11.45 | $12.02 (4.98%) | $12.11 | $10.98 | 117,100 | $212.18 M |
| 01/27/2025 | $12.04 | $11.54 (-4.15%) | $12.04 | $10.98 | 119,600 | $203.71 M |
| 01/24/2025 | $12.38 | $12.28 (-0.81%) | $12.58 | $12.16 | 90,729 | $216.77 M |
| 01/23/2025 | $11.99 | $12.39 (3.34%) | $12.50 | $11.84 | 83,303 | $218.72 M |
| 01/22/2025 | $11.58 | $11.98 (3.45%) | $12.23 | $11.58 | 127,450 | $211.48 M |
| 01/21/2025 | $11.51 | $11.61 (0.87%) | $11.64 | $11.29 | 76,049 | $204.95 M |
| 01/17/2025 | $11.31 | $11.38 (0.62%) | $11.60 | $11.28 | 89,300 | $200.89 M |
| 01/16/2025 | $11.76 | $11.19 (-4.85%) | $11.92 | $11.13 | 64,800 | $197.53 M |
| 01/15/2025 | $10.90 | $11.62 (6.61%) | $11.78 | $10.70 | 164,579 | $205.12 M |
| 01/14/2025 | $10.76 | $10.59 (-1.58%) | $10.94 | $10.45 | 98,208 | $186.94 M |
| 01/13/2025 | $10.92 | $10.60 (-2.93%) | $10.92 | $10.42 | 111,215 | $187.12 M |
| 01/10/2025 | $11.11 | $11.11 (0%) | $11.22 | $10.75 | 116,417 | $196.12 M |
| 01/08/2025 | $11.54 | $11.26 (-2.43%) | $11.69 | $10.65 | 108,100 | $198.77 M |
| 01/07/2025 | $11.40 | $11.70 (2.63%) | $12.01 | $10.82 | 192,472 | $206.54 M |
| 01/06/2025 | $10.45 | $11.23 (7.46%) | $11.42 | $10.45 | 144,448 | $198.24 M |
| 01/03/2025 | $10.30 | $10.39 (0.87%) | $10.44 | $10.19 | 68,600 | $183.41 M |
| 01/02/2025 | $10.30 | $10.27 (-0.29%) | $10.61 | $10.14 | 106,506 | $181.29 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.
