Inseego Corp. (INSG)
NASDAQ: INSG · Real-Time Price · USD
9.79
-0.16 (-1.61%)
At close: Jun 26, 2026, 4:00 PM EDT
9.81
+0.02 (0.20%)
After-hours: Jun 26, 2026, 6:16 PM EDT
Inseego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.71 | 10.02 | 9.55 | 9.79 | 9.79 | -1.61% | 440,162 |
| Jun 25, 2026 | 10.08 | 10.12 | 9.64 | 9.95 | 9.95 | 0.20% | 231,965 |
| Jun 24, 2026 | 10.28 | 10.28 | 9.90 | 9.93 | 9.93 | -3.12% | 176,246 |
| Jun 23, 2026 | 10.00 | 10.30 | 9.95 | 10.25 | 10.25 | -0.68% | 100,096 |
| Jun 22, 2026 | 10.31 | 10.47 | 10.12 | 10.32 | 10.32 | 0.10% | 155,403 |
| Jun 18, 2026 | 10.43 | 10.45 | 9.90 | 10.31 | 10.31 | 1.88% | 297,487 |
| Jun 17, 2026 | 10.70 | 10.73 | 10.10 | 10.12 | 10.12 | -4.98% | 239,691 |
| Jun 16, 2026 | 11.33 | 11.42 | 10.59 | 10.65 | 10.65 | -6.41% | 202,330 |
| Jun 15, 2026 | 11.47 | 12.04 | 11.31 | 11.38 | 11.38 | 2.61% | 241,345 |
| Jun 12, 2026 | 10.67 | 11.18 | 10.59 | 11.09 | 11.09 | 4.03% | 230,119 |
| Jun 11, 2026 | 10.54 | 10.75 | 10.24 | 10.66 | 10.66 | 2.80% | 228,723 |
| Jun 10, 2026 | 10.24 | 10.93 | 10.23 | 10.37 | 10.37 | -0.77% | 335,065 |
| Jun 9, 2026 | 11.47 | 11.47 | 9.80 | 10.45 | 10.45 | -7.36% | 584,107 |
| Jun 8, 2026 | 11.49 | 11.60 | 10.62 | 11.28 | 11.28 | -1.23% | 832,988 |
| Jun 5, 2026 | 13.90 | 13.97 | 11.41 | 11.42 | 11.42 | -18.49% | 672,756 |
| Jun 4, 2026 | 13.56 | 14.48 | 13.55 | 14.01 | 14.01 | 1.37% | 353,959 |
| Jun 3, 2026 | 14.45 | 14.45 | 12.82 | 13.82 | 13.82 | -4.95% | 605,825 |
| Jun 2, 2026 | 13.65 | 14.77 | 13.45 | 14.54 | 14.54 | 5.75% | 439,981 |
| Jun 1, 2026 | 12.88 | 14.26 | 12.64 | 13.75 | 13.75 | 4.80% | 624,643 |
| May 29, 2026 | 13.30 | 14.41 | 13.00 | 13.12 | 13.12 | -0.23% | 814,169 |
| May 28, 2026 | 12.16 | 13.54 | 12.07 | 13.15 | 13.15 | 7.61% | 686,011 |
| May 27, 2026 | 12.55 | 12.55 | 11.60 | 12.22 | 12.22 | -2.63% | 464,719 |
| May 26, 2026 | 12.71 | 12.84 | 12.00 | 12.55 | 12.55 | 0.48% | 456,705 |
| May 22, 2026 | 12.10 | 12.54 | 11.88 | 12.49 | 12.49 | 3.22% | 411,555 |
| May 21, 2026 | 12.10 | 12.33 | 11.81 | 12.10 | 12.10 | -0.49% | 331,627 |
| May 20, 2026 | 12.66 | 12.73 | 12.12 | 12.16 | 12.16 | -3.95% | 225,952 |
| May 19, 2026 | 12.78 | 13.13 | 12.27 | 12.66 | 12.66 | -2.84% | 257,147 |
| May 18, 2026 | 13.68 | 14.11 | 12.71 | 13.03 | 13.03 | -4.68% | 342,654 |
| May 15, 2026 | 13.83 | 14.38 | 13.66 | 13.67 | 13.67 | -2.91% | 263,307 |
| May 14, 2026 | 15.50 | 15.50 | 13.92 | 14.08 | 14.08 | -6.51% | 349,493 |
| May 13, 2026 | 14.74 | 15.20 | 14.16 | 15.06 | 15.06 | 2.38% | 318,118 |
| May 12, 2026 | 15.40 | 15.69 | 14.39 | 14.71 | 14.71 | -6.66% | 365,278 |
| May 11, 2026 | 16.09 | 16.48 | 15.30 | 15.76 | 15.76 | -1.99% | 339,963 |
| May 8, 2026 | 16.36 | 16.78 | 14.92 | 16.08 | 16.08 | -14.47% | 728,430 |
| May 7, 2026 | 19.17 | 19.20 | 18.00 | 18.80 | 18.80 | -1.16% | 337,427 |
| May 6, 2026 | 18.39 | 19.14 | 18.01 | 19.02 | 19.02 | 5.37% | 216,860 |
| May 5, 2026 | 19.60 | 19.60 | 17.77 | 18.05 | 18.05 | -7.91% | 332,177 |
| May 4, 2026 | 21.40 | 21.90 | 19.34 | 19.60 | 19.60 | -3.40% | 649,833 |
| May 1, 2026 | 18.37 | 20.63 | 18.07 | 20.29 | 20.29 | 11.30% | 510,033 |
| Apr 30, 2026 | 17.29 | 20.20 | 17.21 | 18.23 | 18.23 | 23.26% | 693,688 |
| Apr 29, 2026 | 14.98 | 15.16 | 14.66 | 14.79 | 14.79 | -1.27% | 59,849 |
| Apr 28, 2026 | 14.54 | 15.01 | 14.01 | 14.98 | 14.98 | 1.01% | 125,871 |
| Apr 27, 2026 | 14.99 | 15.06 | 14.77 | 14.83 | 14.83 | -1.26% | 70,030 |
| Apr 24, 2026 | 15.03 | 15.45 | 14.65 | 15.02 | 15.02 | 1.35% | 73,910 |
| Apr 23, 2026 | 15.08 | 15.95 | 14.63 | 14.82 | 14.82 | -1.98% | 85,637 |
| Apr 22, 2026 | 14.72 | 15.26 | 14.57 | 15.12 | 15.12 | 3.92% | 131,161 |
| Apr 21, 2026 | 15.84 | 16.43 | 14.50 | 14.55 | 14.55 | -8.43% | 295,581 |
| Apr 20, 2026 | 15.20 | 16.00 | 15.14 | 15.89 | 15.89 | 4.68% | 175,351 |
| Apr 17, 2026 | 14.81 | 15.30 | 14.73 | 15.18 | 15.18 | 3.55% | 146,714 |
| Apr 16, 2026 | 14.08 | 14.70 | 13.96 | 14.66 | 14.66 | 3.68% | 100,340 |
| Apr 15, 2026 | 14.18 | 14.33 | 13.86 | 14.14 | 14.14 | -0.28% | 103,453 |
| Apr 14, 2026 | 14.04 | 14.26 | 13.87 | 14.18 | 14.18 | 1.94% | 76,333 |
| Apr 13, 2026 | 13.21 | 14.22 | 13.21 | 13.91 | 13.91 | 4.51% | 161,664 |
| 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 |