Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
14.98
+0.15 (1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
15.07
+0.09 (0.60%)
After-hours: Apr 28, 2026, 6:00 PM EDT
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.54 | 15.01 | 14.01 | 14.99 | 14.99 | 1.08% | 125,072 |
| Apr 27, 2026 | 14.99 | 15.06 | 14.77 | 14.83 | 14.83 | -1.26% | 70,011 |
| Apr 24, 2026 | 15.03 | 15.45 | 14.65 | 15.02 | 15.02 | 1.35% | 73,489 |
| Apr 23, 2026 | 15.08 | 15.95 | 14.63 | 14.82 | 14.82 | -1.98% | 85,611 |
| Apr 22, 2026 | 14.72 | 15.26 | 14.57 | 15.12 | 15.12 | 3.92% | 131,105 |
| Apr 21, 2026 | 15.84 | 16.43 | 14.50 | 14.55 | 14.55 | -8.43% | 295,163 |
| Apr 20, 2026 | 15.20 | 16.00 | 15.14 | 15.89 | 15.89 | 4.68% | 175,006 |
| Apr 17, 2026 | 14.81 | 15.30 | 14.73 | 15.18 | 15.18 | 3.55% | 145,961 |
| Apr 16, 2026 | 14.08 | 14.70 | 13.96 | 14.66 | 14.66 | 3.68% | 100,164 |
| Apr 15, 2026 | 14.18 | 14.33 | 13.86 | 14.14 | 14.14 | -0.28% | 103,360 |
| Apr 14, 2026 | 14.04 | 14.26 | 13.87 | 14.18 | 14.18 | 1.94% | 76,202 |
| Apr 13, 2026 | 13.21 | 14.22 | 13.21 | 13.91 | 13.91 | 4.51% | 161,663 |
| Apr 10, 2026 | 13.30 | 13.54 | 13.18 | 13.31 | 13.31 | 1.53% | 86,360 |
| Apr 9, 2026 | 12.79 | 13.58 | 12.79 | 13.11 | 13.11 | 2.42% | 164,170 |
| Apr 8, 2026 | 12.80 | 12.99 | 12.37 | 12.80 | 12.80 | 4.83% | 129,279 |
| Apr 7, 2026 | 12.18 | 12.25 | 11.96 | 12.21 | 12.21 | -0.08% | 86,088 |
| Apr 6, 2026 | 12.09 | 12.55 | 12.09 | 12.22 | 12.22 | 1.08% | 71,161 |
| Apr 2, 2026 | 11.08 | 12.16 | 10.90 | 12.09 | 12.09 | 3.60% | 97,327 |
| Apr 1, 2026 | 11.29 | 11.97 | 11.26 | 11.67 | 11.67 | 4.95% | 98,006 |
| Mar 31, 2026 | 10.74 | 11.16 | 10.65 | 11.12 | 11.12 | 3.44% | 106,720 |
| Mar 30, 2026 | 11.53 | 11.53 | 10.68 | 10.75 | 10.75 | -5.87% | 94,601 |
| Mar 27, 2026 | 11.43 | 11.68 | 11.25 | 11.42 | 11.42 | -0.35% | 82,290 |
| Mar 26, 2026 | 11.78 | 12.03 | 11.36 | 11.46 | 11.46 | -4.58% | 93,069 |
| Mar 25, 2026 | 11.88 | 12.10 | 11.65 | 12.01 | 12.01 | 3.09% | 130,054 |
| Mar 24, 2026 | 11.37 | 11.89 | 11.36 | 11.65 | 11.65 | 3.01% | 143,172 |
| Mar 23, 2026 | 11.00 | 11.42 | 10.91 | 11.31 | 11.31 | 3.01% | 144,157 |
| Mar 20, 2026 | 12.04 | 12.04 | 10.86 | 10.98 | 10.98 | -9.11% | 277,190 |
| Mar 19, 2026 | 12.58 | 12.72 | 12.08 | 12.08 | 12.08 | -4.28% | 189,418 |
| Mar 18, 2026 | 12.06 | 13.16 | 12.06 | 12.62 | 12.62 | 4.90% | 246,210 |
| Mar 17, 2026 | 12.37 | 12.63 | 11.99 | 12.03 | 12.03 | -0.66% | 124,703 |
| Mar 16, 2026 | 12.21 | 12.73 | 12.11 | 12.11 | 12.11 | 1.47% | 164,021 |
| Mar 13, 2026 | 11.85 | 12.81 | 11.80 | 11.94 | 11.94 | 2.01% | 173,212 |
| Mar 12, 2026 | 11.45 | 12.17 | 11.45 | 11.70 | 11.70 | - | 152,500 |
| Mar 11, 2026 | 11.74 | 12.02 | 11.56 | 11.70 | 11.70 | -0.43% | 123,158 |
| Mar 10, 2026 | 11.39 | 12.21 | 11.39 | 11.75 | 11.75 | 4.72% | 153,222 |
| Mar 9, 2026 | 10.91 | 11.36 | 10.69 | 11.22 | 11.22 | 1.36% | 162,946 |
| Mar 6, 2026 | 10.95 | 11.37 | 10.89 | 11.07 | 11.07 | -2.04% | 95,180 |
| Mar 5, 2026 | 11.24 | 11.95 | 11.06 | 11.30 | 11.30 | -1.48% | 135,126 |
| Mar 4, 2026 | 11.68 | 11.89 | 11.47 | 11.47 | 11.47 | -0.35% | 142,989 |
| Mar 3, 2026 | 12.10 | 12.15 | 11.21 | 11.51 | 11.51 | -7.18% | 138,530 |
| Mar 2, 2026 | 12.02 | 12.53 | 11.85 | 12.40 | 12.40 | 0.40% | 136,245 |
| Feb 27, 2026 | 12.11 | 12.97 | 12.06 | 12.35 | 12.35 | -0.40% | 220,899 |
| Feb 26, 2026 | 13.68 | 14.10 | 12.36 | 12.40 | 12.40 | -9.22% | 208,316 |
| Feb 25, 2026 | 13.72 | 13.84 | 13.28 | 13.66 | 13.66 | 0.81% | 224,692 |
| Feb 24, 2026 | 12.76 | 13.92 | 12.71 | 13.55 | 13.55 | 6.19% | 242,027 |
| Feb 23, 2026 | 12.59 | 13.60 | 12.30 | 12.76 | 12.76 | 0.87% | 418,491 |
| Feb 20, 2026 | 9.22 | 12.95 | 8.67 | 12.65 | 12.65 | 19.79% | 1,059,348 |
| Feb 19, 2026 | 10.02 | 10.60 | 9.85 | 10.56 | 10.56 | 6.67% | 396,759 |
| Feb 18, 2026 | 9.84 | 10.30 | 9.75 | 9.90 | 9.90 | 0.51% | 91,991 |
| Feb 17, 2026 | 9.86 | 10.02 | 9.65 | 9.85 | 9.85 | -0.51% | 94,490 |
| Feb 13, 2026 | 9.91 | 10.22 | 9.73 | 9.90 | 9.90 | 0.20% | 110,116 |
| Feb 12, 2026 | 10.60 | 10.71 | 9.73 | 9.88 | 9.88 | -5.82% | 157,426 |
| Feb 11, 2026 | 10.89 | 10.92 | 10.38 | 10.49 | 10.49 | -1.96% | 64,485 |
| Feb 10, 2026 | 10.83 | 11.14 | 10.58 | 10.70 | 10.70 | -0.56% | 130,488 |
| Feb 9, 2026 | 10.50 | 10.84 | 10.24 | 10.76 | 10.76 | 2.67% | 91,786 |
| Feb 6, 2026 | 10.13 | 10.57 | 9.91 | 10.48 | 10.48 | 6.40% | 144,872 |
| Feb 5, 2026 | 9.62 | 9.90 | 9.16 | 9.85 | 9.85 | 1.03% | 254,615 |
| Feb 4, 2026 | 10.59 | 10.85 | 9.54 | 9.75 | 9.75 | -6.97% | 182,698 |
| Feb 3, 2026 | 11.30 | 11.58 | 10.23 | 10.48 | 10.48 | -5.92% | 181,442 |
| Feb 2, 2026 | 10.79 | 11.40 | 10.70 | 11.14 | 11.14 | 2.30% | 104,678 |
| Jan 30, 2026 | 10.73 | 11.31 | 10.73 | 10.89 | 10.89 | -1.09% | 152,226 |
| Jan 29, 2026 | 11.14 | 11.29 | 10.64 | 11.01 | 11.01 | -1.70% | 106,181 |
| Jan 28, 2026 | 11.00 | 11.31 | 10.83 | 11.20 | 11.20 | 2.66% | 139,061 |
| Jan 27, 2026 | 10.83 | 11.01 | 10.56 | 10.91 | 10.91 | 0.37% | 210,970 |
| Jan 26, 2026 | 11.34 | 11.57 | 10.73 | 10.87 | 10.87 | -4.48% | 220,207 |
| Jan 23, 2026 | 12.13 | 12.18 | 11.36 | 11.38 | 11.38 | -6.03% | 133,243 |
| Jan 22, 2026 | 11.90 | 12.71 | 11.86 | 12.11 | 12.11 | 2.98% | 199,107 |
| Jan 21, 2026 | 12.12 | 12.31 | 11.49 | 11.76 | 11.76 | -1.67% | 146,768 |
| Jan 20, 2026 | 11.67 | 12.38 | 11.64 | 11.96 | 11.96 | -1.32% | 210,424 |
| Jan 16, 2026 | 11.78 | 12.30 | 11.24 | 12.12 | 12.12 | 3.77% | 250,509 |
| Jan 15, 2026 | 10.92 | 11.84 | 10.86 | 11.68 | 11.68 | 9.36% | 412,564 |
| Jan 14, 2026 | 10.60 | 10.80 | 10.30 | 10.68 | 10.68 | 0.56% | 99,121 |
| Jan 13, 2026 | 10.87 | 10.87 | 10.51 | 10.62 | 10.62 | -2.03% | 95,463 |
| Jan 12, 2026 | 10.42 | 11.01 | 10.37 | 10.84 | 10.84 | 3.93% | 147,413 |
| Jan 9, 2026 | 10.36 | 10.60 | 10.12 | 10.43 | 10.43 | 1.36% | 154,299 |
| Jan 8, 2026 | 10.10 | 10.31 | 9.87 | 10.29 | 10.29 | 0.98% | 126,207 |
| Jan 7, 2026 | 10.64 | 10.75 | 10.11 | 10.19 | 10.19 | -4.77% | 130,198 |
| Jan 6, 2026 | 10.19 | 10.97 | 10.16 | 10.70 | 10.70 | 5.00% | 155,809 |
| Jan 5, 2026 | 10.18 | 10.42 | 10.01 | 10.19 | 10.19 | 0.79% | 163,455 |
| Jan 2, 2026 | 10.40 | 10.60 | 9.87 | 10.11 | 10.11 | -1.56% | 166,940 |
| Dec 31, 2025 | 10.45 | 10.52 | 10.23 | 10.27 | 10.27 | -1.44% | 160,480 |
| Dec 30, 2025 | 10.54 | 10.70 | 10.39 | 10.42 | 10.42 | -1.23% | 173,928 |
| Dec 29, 2025 | 10.60 | 10.92 | 10.53 | 10.55 | 10.55 | -1.77% | 221,718 |
| Dec 26, 2025 | 10.68 | 10.97 | 10.57 | 10.74 | 10.74 | -0.74% | 133,580 |
| Dec 24, 2025 | 10.68 | 10.87 | 10.68 | 10.82 | 10.82 | 1.31% | 77,330 |
| Dec 23, 2025 | 10.55 | 10.90 | 10.50 | 10.68 | 10.68 | 0.75% | 159,985 |
| Dec 22, 2025 | 10.72 | 11.04 | 10.54 | 10.60 | 10.60 | -1.03% | 182,568 |
| Dec 19, 2025 | 10.90 | 11.10 | 10.70 | 10.71 | 10.71 | -1.38% | 286,227 |
| Dec 18, 2025 | 11.30 | 11.43 | 10.54 | 10.86 | 10.86 | -2.51% | 258,652 |
| Dec 17, 2025 | 11.79 | 12.04 | 11.08 | 11.14 | 11.14 | -5.03% | 231,326 |
| Dec 16, 2025 | 12.00 | 12.21 | 11.58 | 11.73 | 11.73 | -3.06% | 143,471 |
| Dec 15, 2025 | 11.79 | 12.98 | 11.67 | 12.10 | 12.10 | 5.58% | 224,985 |
| Dec 12, 2025 | 12.18 | 12.26 | 11.44 | 11.46 | 11.46 | -6.07% | 130,604 |
| Dec 11, 2025 | 11.58 | 12.25 | 11.49 | 12.20 | 12.20 | 4.45% | 239,449 |
| Dec 10, 2025 | 11.35 | 11.85 | 11.07 | 11.68 | 11.68 | 2.37% | 274,162 |
| Dec 9, 2025 | 11.74 | 11.94 | 11.38 | 11.41 | 11.41 | -2.98% | 168,350 |
| Dec 8, 2025 | 11.80 | 11.91 | 11.46 | 11.76 | 11.76 | 0.26% | 152,146 |
| Dec 5, 2025 | 11.64 | 11.96 | 11.61 | 11.73 | 11.73 | 1.65% | 175,036 |
| Dec 4, 2025 | 10.91 | 11.69 | 10.80 | 11.54 | 11.54 | 5.00% | 299,403 |
| Dec 3, 2025 | 10.46 | 11.03 | 10.16 | 10.99 | 10.99 | 6.60% | 201,637 |