-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+37.08% -
3 MONTH PERFORMANCE
+93.56% -
6 MONTH PERFORMANCE
+493.42% -
YEAR-TO-DATE PERFORMANCE
+720.00% -
1 YEAR PERFORMANCE
+328.50%
Inseego Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $18.32 | $18.11 (-1.15%) | $18.48 | $17.38 | 208,618 | $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 |
| 09/03/2024 | $14.55 | $13.79 (-5.22%) | $14.55 | $13.41 | 292,128 | $164.03 M |
| 08/30/2024 | $14.00 | $14.59 (4.21%) | $14.70 | $13.60 | 233,455 | $173.54 M |
| 08/29/2024 | $13.23 | $13.82 (4.46%) | $13.86 | $13.16 | 195,537 | $164.39 M |
| 08/28/2024 | $13.80 | $13.19 (-4.42%) | $13.89 | $12.88 | 162,100 | $156.89 M |
| 08/27/2024 | $13.26 | $13.74 (3.62%) | $13.75 | $12.85 | 148,411 | $163.43 M |
| 08/26/2024 | $13.23 | $13.50 (2.04%) | $13.67 | $12.85 | 182,885 | $160.58 M |
| 08/23/2024 | $12.45 | $13.02 (4.58%) | $13.37 | $12.41 | 175,206 | $154.87 M |
| 08/22/2024 | $12.77 | $12.58 (-1.49%) | $13.02 | $12.22 | 113,135 | $149.64 M |
| 08/21/2024 | $13.28 | $12.93 (-2.64%) | $13.75 | $12.67 | 200,700 | $153.80 M |
| 08/20/2024 | $13.30 | $13.16 (-1.05%) | $13.30 | $12.27 | 191,500 | $156.53 M |
| 08/19/2024 | $12.02 | $13.08 (8.82%) | $13.08 | $11.93 | 226,419 | $155.58 M |
| 08/16/2024 | $11.65 | $11.94 (2.49%) | $12.32 | $11.57 | 187,529 | $142.02 M |
| 08/15/2024 | $11.59 | $11.73 (1.21%) | $11.89 | $11.37 | 162,029 | $139.53 M |
| 08/14/2024 | $11.45 | $11.15 (-2.62%) | $12.12 | $11.10 | 268,724 | $132.63 M |
| 08/13/2024 | $10.21 | $11.45 (12.14%) | $11.50 | $10.21 | 330,400 | $136.19 M |
| 08/12/2024 | $10.25 | $10.18 (-0.68%) | $10.82 | $10.01 | 191,203 | $121.09 M |
| 08/09/2024 | $10.04 | $10.21 (1.69%) | $10.27 | $9.55 | 131,117 | $121.45 M |
| 08/08/2024 | $8.85 | $9.85 (11.3%) | $10.84 | $8.85 | 390,173 | $117.16 M |
| 08/07/2024 | $8.38 | $7.97 (-4.89%) | $8.80 | $7.85 | 216,646 | $94.80 M |
| 08/06/2024 | $8.59 | $8.21 (-4.42%) | $8.61 | $8.16 | 86,670 | $97.66 M |
| 08/05/2024 | $8.27 | $8.53 (3.14%) | $8.85 | $8.05 | 128,136 | $101.46 M |
| 08/02/2024 | $8.82 | $9.03 (2.38%) | $9.26 | $8.52 | 136,088 | $107.27 M |
| 08/01/2024 | $9.62 | $9.27 (-3.64%) | $9.67 | $8.91 | 108,379 | $110.13 M |
| 07/31/2024 | $9.34 | $9.53 (2.03%) | $9.94 | $9.17 | 94,467 | $113.21 M |
| 07/30/2024 | $9.26 | $9.18 (-0.86%) | $9.44 | $8.94 | 71,414 | $109.06 M |
| 07/29/2024 | $9.70 | $9.26 (-4.54%) | $9.97 | $9.01 | 135,283 | $110.01 M |
| 07/26/2024 | $10.09 | $9.75 (-3.37%) | $10.36 | $9.59 | 96,000 | $115.83 M |
| 07/25/2024 | $9.35 | $9.91 (5.99%) | $10.00 | $9.26 | 108,923 | $117.73 M |
| 07/24/2024 | $10.11 | $9.36 (-7.42%) | $10.20 | $9.26 | 122,900 | $111.19 M |
| 07/23/2024 | $9.98 | $10.11 (1.3%) | $10.32 | $9.89 | 144,126 | $120.10 M |
| 07/22/2024 | $9.94 | $9.90 (-0.4%) | $10.07 | $9.61 | 147,831 | $117.61 M |
| 07/19/2024 | $10.26 | $9.90 (-3.51%) | $10.37 | $9.74 | 143,704 | $117.61 M |
| 07/18/2024 | $11.50 | $10.53 (-8.43%) | $11.75 | $10.26 | 311,637 | $125.09 M |
| 07/17/2024 | $11.86 | $11.37 (-4.13%) | $12.21 | $11.34 | 128,257 | $135.07 M |
| 07/16/2024 | $12.38 | $12.12 (-2.1%) | $12.87 | $12.01 | 173,082 | $143.98 M |
| 07/15/2024 | $12.25 | $12.26 (0.08%) | $12.29 | $11.30 | 243,222 | $145.65 M |
| 07/12/2024 | $11.56 | $12.25 (5.97%) | $12.89 | $11.30 | 214,806 | $145.53 M |
| 07/11/2024 | $11.16 | $11.58 (3.76%) | $11.90 | $10.98 | 251,214 | $137.57 M |
| 07/10/2024 | $10.85 | $10.98 (1.2%) | $11.19 | $10.54 | 139,594 | $130.44 M |
| 07/09/2024 | $10.77 | $10.80 (0.28%) | $11.99 | $10.61 | 173,509 | $128.30 M |
| 07/08/2024 | $10.71 | $10.77 (0.56%) | $11.30 | $10.64 | 139,454 | $127.94 M |
| 07/05/2024 | $11.66 | $10.95 (-6.09%) | $12.00 | $10.00 | 373,881 | $130.08 M |
| 07/03/2024 | $11.74 | $11.69 (-0.43%) | $12.45 | $11.56 | 161,532 | $138.87 M |
| 07/02/2024 | $12.60 | $11.61 (-7.86%) | $12.60 | $11.00 | 464,842 | $137.92 M |
| 07/01/2024 | $10.84 | $12.81 (18.17%) | $13.42 | $10.25 | 836,236 | $152.18 M |
| 06/28/2024 | $10.55 | $10.66 (1.04%) | $10.87 | $9.92 | 165,081 | $126.64 M |
| 06/27/2024 | $10.50 | $10.42 (-0.76%) | $10.61 | $9.90 | 94,282 | $123.79 M |
| 06/26/2024 | $10.28 | $10.30 (0.19%) | $10.65 | $9.78 | 115,351 | $122.36 M |
| 06/25/2024 | $10.06 | $10.17 (1.09%) | $10.49 | $9.70 | 146,796 | $120.82 M |
| 06/24/2024 | $9.48 | $10.17 (7.28%) | $11.00 | $9.47 | 327,878 | $120.82 M |
| 06/21/2024 | $9.60 | $9.55 (-0.52%) | $9.72 | $9.12 | 231,564 | $113.45 M |
| 06/20/2024 | $8.75 | $9.32 (6.51%) | $9.51 | $8.70 | 153,900 | $110.72 M |