Inseego Corp.INSGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.79 | $11.40 | $10.70 | $11.14 | 104,700 |
| 1/30/2026 | $10.73 | $11.31 | $10.73 | $10.89 | 152,226 |
| 1/29/2026 | $11.14 | $11.29 | $10.64 | $11.01 | 106,200 |
| 1/28/2026 | $11.00 | $11.31 | $10.83 | $11.20 | 139,100 |
| 1/27/2026 | $10.83 | $11.01 | $10.56 | $10.91 | 211,000 |
| 1/26/2026 | $11.34 | $11.57 | $10.73 | $10.87 | 220,207 |
| 1/23/2026 | $12.13 | $12.18 | $11.36 | $11.38 | 133,243 |
| 1/22/2026 | $11.90 | $12.71 | $11.86 | $12.11 | 199,107 |
| 1/21/2026 | $12.12 | $12.31 | $11.49 | $11.76 | 146,800 |
| 1/20/2026 | $11.67 | $12.38 | $11.64 | $11.96 | 210,424 |
| 1/16/2026 | $11.78 | $12.30 | $11.24 | $12.12 | 250,509 |
| 1/15/2026 | $10.92 | $11.84 | $10.86 | $11.68 | 412,564 |
| 1/14/2026 | $10.60 | $10.80 | $10.30 | $10.68 | 99,121 |
| 1/13/2026 | $10.87 | $10.87 | $10.51 | $10.62 | 95,500 |
| 1/12/2026 | $10.42 | $11.01 | $10.37 | $10.84 | 147,413 |
| 1/9/2026 | $10.36 | $10.60 | $10.12 | $10.43 | 154,300 |
| 1/8/2026 | $10.10 | $10.31 | $9.87 | $10.29 | 126,207 |
| 1/7/2026 | $10.64 | $10.75 | $10.11 | $10.19 | 130,198 |
| 1/6/2026 | $10.19 | $10.97 | $10.16 | $10.70 | 155,809 |
| 1/5/2026 | $10.18 | $10.42 | $10.01 | $10.19 | 163,500 |
| 1/2/2026 | $10.40 | $10.60 | $9.87 | $10.11 | 166,940 |
| 12/31/2025 | $10.45 | $10.52 | $10.23 | $10.27 | 160,500 |
| 12/30/2025 | $10.54 | $10.70 | $10.39 | $10.42 | 173,928 |
| 12/29/2025 | $10.60 | $10.92 | $10.53 | $10.55 | 221,718 |
| 12/26/2025 | $10.68 | $10.97 | $10.57 | $10.74 | 133,600 |
| 12/24/2025 | $10.68 | $10.87 | $10.68 | $10.82 | 77,330 |
| 12/23/2025 | $10.55 | $10.90 | $10.50 | $10.68 | 160,000 |
| 12/22/2025 | $10.72 | $11.04 | $10.54 | $10.60 | 182,600 |
| 12/19/2025 | $10.90 | $11.10 | $10.70 | $10.71 | 286,227 |
| 12/18/2025 | $11.30 | $11.43 | $10.54 | $10.86 | 258,700 |
| 12/17/2025 | $11.79 | $12.04 | $11.08 | $11.14 | 231,326 |
| 12/16/2025 | $12.00 | $12.21 | $11.58 | $11.73 | 143,471 |
| 12/15/2025 | $11.79 | $12.98 | $11.67 | $12.10 | 224,985 |
| 12/12/2025 | $12.18 | $12.26 | $11.44 | $11.46 | 130,604 |
| 12/11/2025 | $11.58 | $12.25 | $11.49 | $12.20 | 239,449 |
| 12/10/2025 | $11.35 | $11.85 | $11.07 | $11.68 | 274,200 |
| 12/9/2025 | $11.74 | $11.94 | $11.38 | $11.41 | 168,400 |
| 12/8/2025 | $11.80 | $11.91 | $11.46 | $11.76 | 152,146 |
| 12/5/2025 | $11.64 | $11.96 | $11.61 | $11.73 | 175,036 |
| 12/4/2025 | $10.91 | $11.69 | $10.80 | $11.54 | 299,403 |
| 12/3/2025 | $10.46 | $11.03 | $10.16 | $10.99 | 201,637 |
| 12/2/2025 | $10.41 | $10.56 | $10.22 | $10.31 | 148,210 |
| 12/1/2025 | $10.78 | $10.80 | $10.10 | $10.33 | 288,208 |
| 11/28/2025 | $10.66 | $10.98 | $10.66 | $10.93 | 95,200 |
| 11/26/2025 | $10.60 | $10.84 | $10.56 | $10.59 | 128,000 |
| 11/25/2025 | $10.51 | $10.86 | $10.22 | $10.62 | 156,700 |
| 11/24/2025 | $10.46 | $10.68 | $10.06 | $10.45 | 204,880 |
| 11/21/2025 | $9.95 | $10.65 | $9.72 | $10.42 | 317,587 |
| 11/20/2025 | $10.55 | $10.89 | $9.94 | $9.96 | 226,800 |
| 11/19/2025 | $10.52 | $10.81 | $10.10 | $10.25 | 177,000 |
| 11/18/2025 | $10.75 | $10.99 | $10.40 | $10.53 | 187,718 |
| 11/17/2025 | $11.12 | $11.46 | $10.69 | $10.84 | 274,300 |
| 11/14/2025 | $11.23 | $11.69 | $11.02 | $11.27 | 271,600 |
| 11/13/2025 | $12.29 | $12.39 | $11.43 | $11.61 | 385,447 |
| 11/12/2025 | $12.99 | $13.26 | $12.36 | $12.45 | 239,100 |
| 11/11/2025 | $13.53 | $13.53 | $12.85 | $12.92 | 178,800 |
| 11/10/2025 | $14.35 | $14.60 | $13.42 | $13.53 | 291,700 |
| 11/7/2025 | $14.69 | $14.95 | $13.00 | $14.26 | 447,217 |
| 11/6/2025 | $14.44 | $14.77 | $13.95 | $14.04 | 246,900 |
| 11/5/2025 | $14.16 | $14.65 | $14.15 | $14.40 | 163,900 |