Skip to main content
Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
11.22
+0.15 (1.36%)
At close: Mar 9, 2026, 4:00 PM EDT
11.55
+0.33 (2.94%)
After-hours: Mar 9, 2026, 4:52 PM EDT

Inseego Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.9111.3610.6911.2211.221.36%161,241
Mar 6, 202610.9511.3710.8911.0711.07-2.04%95,116
Mar 5, 202611.2411.9511.0611.3011.30-1.48%135,114
Mar 4, 202611.6811.8911.4711.4711.47-0.35%142,989
Mar 3, 202612.1012.1511.2111.5111.51-7.18%138,335
Mar 2, 202612.0212.5311.8512.4012.400.40%136,225
Feb 27, 202612.1112.9712.0612.3512.35-0.40%220,795
Feb 26, 202613.6814.1012.3612.4012.40-9.22%208,304
Feb 25, 202613.7213.8413.2813.6613.660.81%224,685
Feb 24, 202612.7613.9212.7113.5513.556.19%241,978
Feb 23, 202612.5913.6012.3012.7612.760.87%417,309
Feb 20, 20269.2212.958.6712.6512.6519.79%1,057,641
Feb 19, 202610.0210.609.8510.5610.566.67%321,227
Feb 18, 20269.8410.309.759.909.900.51%91,791
Feb 17, 20269.8610.029.659.859.85-0.51%94,486
Feb 13, 20269.9110.229.739.909.900.20%110,116
Feb 12, 202610.6010.719.739.889.88-5.82%157,410
Feb 11, 202610.8910.9210.3810.4910.49-1.96%64,484
Feb 10, 202610.8311.1410.5810.7010.70-0.56%130,488
Feb 9, 202610.5010.8410.2410.7610.762.67%91,786
Feb 6, 202610.1310.579.9110.4810.486.40%144,872
Feb 5, 20269.629.909.169.859.851.03%254,615
Feb 4, 202610.5910.859.549.759.75-6.97%182,698
Feb 3, 202611.3011.5810.2310.4810.48-5.92%181,442
Feb 2, 202610.7911.4010.7011.1411.142.30%104,678
Jan 30, 202610.7311.3110.7310.8910.89-1.09%152,226
Jan 29, 202611.1411.2910.6411.0111.01-1.70%106,181
Jan 28, 202611.0011.3110.8311.2011.202.66%139,061
Jan 27, 202610.8311.0110.5610.9110.910.37%210,970
Jan 26, 202611.3411.5710.7310.8710.87-4.48%220,207
Jan 23, 202612.1312.1811.3611.3811.38-6.03%133,243
Jan 22, 202611.9012.7111.8612.1112.112.98%199,107
Jan 21, 202612.1212.3111.4911.7611.76-1.67%146,768
Jan 20, 202611.6712.3811.6411.9611.96-1.32%210,424
Jan 16, 202611.7812.3011.2412.1212.123.77%250,509
Jan 15, 202610.9211.8410.8611.6811.689.36%412,564
Jan 14, 202610.6010.8010.3010.6810.680.56%99,121
Jan 13, 202610.8710.8710.5110.6210.62-2.03%95,463
Jan 12, 202610.4211.0110.3710.8410.843.93%147,413
Jan 9, 202610.3610.6010.1210.4310.431.36%154,299
Jan 8, 202610.1010.319.8710.2910.290.98%126,207
Jan 7, 202610.6410.7510.1110.1910.19-4.77%130,198
Jan 6, 202610.1910.9710.1610.7010.705.00%155,809
Jan 5, 202610.1810.4210.0110.1910.190.79%163,455
Jan 2, 202610.4010.609.8710.1110.11-1.56%166,940
Dec 31, 202510.4510.5210.2310.2710.27-1.44%160,480
Dec 30, 202510.5410.7010.3910.4210.42-1.23%173,928
Dec 29, 202510.6010.9210.5310.5510.55-1.77%221,718
Dec 26, 202510.6810.9710.5710.7410.74-0.74%133,580
Dec 24, 202510.6810.8710.6810.8210.821.31%77,330
Dec 23, 202510.5510.9010.5010.6810.680.75%159,985
Dec 22, 202510.7211.0410.5410.6010.60-1.03%182,568
Dec 19, 202510.9011.1010.7010.7110.71-1.38%286,227
Dec 18, 202511.3011.4310.5410.8610.86-2.51%258,652
Dec 17, 202511.7912.0411.0811.1411.14-5.03%231,326
Dec 16, 202512.0012.2111.5811.7311.73-3.06%143,471
Dec 15, 202511.7912.9811.6712.1012.105.58%224,985
Dec 12, 202512.1812.2611.4411.4611.46-6.07%130,604
Dec 11, 202511.5812.2511.4912.2012.204.45%239,449
Dec 10, 202511.3511.8511.0711.6811.682.37%274,162
Dec 9, 202511.7411.9411.3811.4111.41-2.98%168,350
Dec 8, 202511.8011.9111.4611.7611.760.26%152,146
Dec 5, 202511.6411.9611.6111.7311.731.65%175,036
Dec 4, 202510.9111.6910.8011.5411.545.00%299,403
Dec 3, 202510.4611.0310.1610.9910.996.60%201,637
Dec 2, 202510.4110.5610.2210.3110.31-0.19%148,210
Dec 1, 202510.7810.8010.1010.3310.33-5.49%288,208
Nov 28, 202510.6610.9810.6610.9310.933.21%95,200
Nov 26, 202510.6010.8410.5610.5910.59-0.28%127,966
Nov 25, 202510.5110.8610.2210.6210.621.63%156,652
Nov 24, 202510.4610.6810.0610.4510.450.29%204,880
Nov 21, 20259.9510.659.7210.4210.424.62%317,587
Nov 20, 202510.5510.899.949.969.96-2.83%226,799
Nov 19, 202510.5210.8110.1010.2510.25-2.66%176,983
Nov 18, 202510.7510.9910.4010.5310.53-2.86%187,718
Nov 17, 202511.1211.4610.6910.8410.84-3.82%274,251
Nov 14, 202511.2311.6911.0211.2711.27-2.93%271,573
Nov 13, 202512.2912.3911.4311.6111.61-6.75%385,447
Nov 12, 202512.9913.2612.3612.4512.45-3.64%239,067
Nov 11, 202513.5313.5312.8512.9212.92-4.51%178,791
Nov 10, 202514.3514.6013.4213.5313.53-5.12%291,674
Nov 7, 202514.6914.9513.0014.2614.261.57%447,217
Nov 6, 202514.4414.7713.9514.0414.04-2.50%246,888
Nov 5, 202514.1614.6514.1514.4014.401.77%163,882
Nov 4, 202515.5815.6213.9314.1514.15-13.24%450,425
Nov 3, 202516.8016.8816.1116.3116.31-1.98%297,894
Oct 31, 202516.3816.7916.1816.6416.641.90%278,549
Oct 30, 202515.9116.5915.6216.3316.331.62%317,591
Oct 29, 202515.7616.2815.6016.0716.071.97%317,485
Oct 28, 202515.1816.2715.0615.7615.763.34%302,839
Oct 27, 202515.0015.5814.9915.2515.253.46%273,217
Oct 24, 202515.2015.5114.6114.7414.74-1.27%231,546
Oct 23, 202514.2215.1814.1114.9314.936.26%297,872
Oct 22, 202514.5614.8413.1614.0514.05-4.29%474,302
Oct 21, 202514.5114.8514.1314.6814.680.07%319,589
Oct 20, 202514.5014.9314.2114.6714.673.02%323,279
Oct 17, 202515.9516.3514.2014.2414.24-10.83%507,270
Oct 16, 202515.6916.0615.1915.9715.972.24%215,982
Oct 15, 202515.7016.1315.0515.6215.623.65%356,388
Oct 14, 202514.3415.6014.2515.0715.072.24%288,189