5 DAY PERFORMANCE
+11.31%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-27.30%
6 MONTH PERFORMANCE
+55.42%
YEAR-TO-DATE PERFORMANCE
+13.05%
1 YEAR PERFORMANCE
+3.75%
Inseego Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2026 | $11.78 | $11.61 (-1.44%) | $11.85 | $11.48 | 22.04 K | |
| 01/15/2026 | $10.92 | $11.68 (6.96%) | $11.84 | $10.86 | 412.56 K | $176.86 M |
| 01/14/2026 | $10.60 | $10.68 (0.75%) | $10.80 | $10.30 | 99.12 K | $161.72 M |
| 01/13/2026 | $10.87 | $10.62 (-2.3%) | $10.87 | $10.51 | 95.50 K | $160.81 M |
| 01/12/2026 | $10.42 | $10.84 (4.03%) | $11.01 | $10.37 | 147.41 K | $164.14 M |
| 01/09/2026 | $10.36 | $10.43 (0.68%) | $10.60 | $10.12 | 154.30 K | $157.93 M |
| 01/08/2026 | $10.10 | $10.29 (1.88%) | $10.31 | $9.87 | 126.21 K | $155.81 M |
| 01/07/2026 | $10.64 | $10.19 (-4.23%) | $10.75 | $10.11 | 130.20 K | $154.30 M |
| 01/06/2026 | $10.19 | $10.70 (5%) | $10.97 | $10.16 | 155.81 K | $162.02 M |
| 01/05/2026 | $10.18 | $10.19 (0.1%) | $10.42 | $10.01 | 163.50 K | $154.30 M |
| 01/02/2026 | $10.40 | $10.11 (-2.79%) | $10.60 | $9.87 | 166.94 K | $153.09 M |
| 12/31/2025 | $10.45 | $10.27 (-1.72%) | $10.52 | $10.23 | 160.50 K | $155.51 M |
| 12/30/2025 | $10.54 | $10.42 (-1.14%) | $10.70 | $10.39 | 173.93 K | $157.78 M |
| 12/29/2025 | $10.60 | $10.55 (-0.47%) | $10.92 | $10.53 | 221.72 K | $159.75 M |
| 12/26/2025 | $10.68 | $10.74 (0.56%) | $10.97 | $10.57 | 133.60 K | $162.63 M |
| 12/24/2025 | $10.68 | $10.82 (1.31%) | $10.87 | $10.68 | 77.33 K | $163.84 M |
| 12/23/2025 | $10.55 | $10.68 (1.23%) | $10.90 | $10.50 | 160.00 K | $161.72 M |
| 12/22/2025 | $10.72 | $10.60 (-1.12%) | $11.04 | $10.54 | 182.60 K | $160.51 M |
| 12/19/2025 | $10.90 | $10.71 (-1.74%) | $11.10 | $10.70 | 286.23 K | $162.17 M |
| 12/18/2025 | $11.30 | $10.86 (-3.89%) | $11.43 | $10.54 | 258.70 K | $164.44 M |
| 12/17/2025 | $11.79 | $11.14 (-5.51%) | $12.04 | $11.08 | 231.33 K | $168.68 M |
| 12/16/2025 | $12.00 | $11.73 (-2.25%) | $12.21 | $11.58 | 143.47 K | $177.62 M |
| 12/15/2025 | $11.79 | $12.10 (2.63%) | $12.98 | $11.67 | 224.99 K | $183.22 M |
| 12/12/2025 | $12.18 | $11.46 (-5.91%) | $12.26 | $11.44 | 130.60 K | $173.53 M |
| 12/11/2025 | $11.58 | $12.20 (5.35%) | $12.25 | $11.49 | 239.45 K | $184.73 M |
| 12/10/2025 | $11.35 | $11.68 (2.91%) | $11.85 | $11.07 | 274.20 K | $176.86 M |
| 12/09/2025 | $11.74 | $11.41 (-2.81%) | $11.94 | $11.38 | 168.40 K | $172.77 M |
| 12/08/2025 | $11.80 | $11.76 (-0.34%) | $11.91 | $11.46 | 152.15 K | $178.07 M |
| 12/05/2025 | $11.64 | $11.73 (0.77%) | $11.96 | $11.61 | 175.04 K | $177.62 M |
| 12/04/2025 | $10.91 | $11.54 (5.77%) | $11.69 | $10.80 | 299.40 K | $174.74 M |
| 12/03/2025 | $10.46 | $10.99 (5.07%) | $11.03 | $10.16 | 201.64 K | $166.41 M |
| 12/02/2025 | $10.41 | $10.31 (-0.96%) | $10.56 | $10.22 | 148.21 K | $156.11 M |
| 12/01/2025 | $10.78 | $10.33 (-4.17%) | $10.80 | $10.10 | 288.21 K | $156.42 M |
| 11/28/2025 | $10.66 | $10.93 (2.53%) | $10.98 | $10.66 | 95.20 K | $165.50 M |
| 11/26/2025 | $10.60 | $10.59 (-0.09%) | $10.84 | $10.56 | 128.00 K | $160.35 M |
| 11/25/2025 | $10.51 | $10.62 (1.05%) | $10.86 | $10.22 | 156.70 K | $160.81 M |
| 11/24/2025 | $10.46 | $10.45 (-0.1%) | $10.68 | $10.06 | 204.88 K | $158.23 M |
| 11/21/2025 | $9.95 | $10.42 (4.72%) | $10.65 | $9.72 | 317.59 K | $157.78 M |
| 11/20/2025 | $10.55 | $9.96 (-5.59%) | $10.89 | $9.94 | 226.80 K | $150.81 M |
| 11/19/2025 | $10.52 | $10.25 (-2.57%) | $10.81 | $10.10 | 177.00 K | $155.21 M |
| 11/18/2025 | $10.75 | $10.53 (-2.05%) | $10.99 | $10.40 | 187.72 K | $159.45 M |
| 11/17/2025 | $11.12 | $10.84 (-2.52%) | $11.46 | $10.69 | 274.30 K | $164.14 M |
| 11/14/2025 | $11.23 | $11.27 (0.36%) | $11.69 | $11.02 | 271.60 K | $170.65 M |
| 11/13/2025 | $12.29 | $11.61 (-5.53%) | $12.39 | $11.43 | 385.45 K | $175.80 M |
| 11/12/2025 | $12.99 | $12.45 (-4.16%) | $13.26 | $12.36 | 239.10 K | $188.52 M |
| 11/11/2025 | $13.53 | $12.92 (-4.51%) | $13.53 | $12.85 | 178.80 K | $195.63 M |
| 11/10/2025 | $14.35 | $13.53 (-5.71%) | $14.60 | $13.42 | 291.70 K | $204.87 M |
| 11/07/2025 | $14.69 | $14.26 (-2.93%) | $14.95 | $13.00 | 447.22 K | $215.92 M |
| 11/06/2025 | $14.44 | $14.04 (-2.77%) | $14.77 | $13.95 | 246.90 K | $212.59 M |
| 11/05/2025 | $14.16 | $14.40 (1.69%) | $14.65 | $14.15 | 163.90 K | $218.04 M |
| 11/04/2025 | $15.58 | $14.15 (-9.18%) | $15.62 | $13.93 | 450.43 K | $214.26 M |
| 11/03/2025 | $16.80 | $16.31 (-2.92%) | $16.88 | $16.11 | 297.90 K | $246.97 M |
| 10/31/2025 | $16.38 | $16.64 (1.59%) | $16.79 | $16.18 | 278.55 K | $250.00 M |
| 10/30/2025 | $15.91 | $16.33 (2.64%) | $16.59 | $15.62 | 317.59 K | $245.34 M |
| 10/29/2025 | $15.76 | $16.07 (1.97%) | $16.28 | $15.60 | 317.50 K | $241.43 M |
| 10/28/2025 | $15.18 | $15.76 (3.82%) | $16.27 | $15.06 | 302.84 K | $236.78 M |
| 10/27/2025 | $15.00 | $15.25 (1.67%) | $15.58 | $14.99 | 273.22 K | $229.11 M |
| 10/24/2025 | $15.20 | $14.74 (-3.03%) | $15.51 | $14.61 | 231.55 K | $221.45 M |
| 10/23/2025 | $14.22 | $14.93 (4.99%) | $15.18 | $14.11 | 297.90 K | $224.31 M |
| 10/22/2025 | $14.56 | $14.05 (-3.5%) | $14.84 | $13.16 | 474.30 K | $211.08 M |
| 10/21/2025 | $14.51 | $14.68 (1.17%) | $14.85 | $14.13 | 319.59 K | $220.55 M |
| 10/20/2025 | $14.50 | $14.67 (1.17%) | $14.93 | $14.21 | 323.28 K | $220.40 M |
| 10/17/2025 | $15.95 | $14.24 (-10.72%) | $16.35 | $14.20 | 507.30 K | $213.94 M |
| 10/16/2025 | $15.69 | $15.97 (1.78%) | $16.06 | $15.19 | 215.98 K | $239.93 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.
