Inseego Corp. INSG
4.03 USD -0.41 (-9.23%)
Regular-session close
4.03 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
3.99 Day range 4.45
3.61 52-week range 20.29
- YTD
- -60.76%
- 1 year
- -65.29%
INSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.45 | 4.45 | 3.98 | 4.03 | -0.41 | -9.23% | 207,612 |
| Nov 12, 2026 | 4.44 | 4.62 | 4.31 | 4.44 | -0.10 | -2.20% | 156,900 |
| Nov 11, 2026 | 4.30 | 4.57 | 4.21 | 4.54 | +0.29 | +6.82% | 176,000 |
| Nov 10, 2026 | 4.12 | 4.27 | 4.05 | 4.25 | +0.03 | +0.71% | 185,800 |
| Nov 9, 2026 | 3.98 | 4.37 | 3.92 | 4.22 | +0.34 | +8.76% | 271,600 |
| Nov 6, 2026 | 3.93 | 4.16 | 3.84 | 3.88 | -0.05 | -1.27% | 299,000 |
| Nov 5, 2026 | 4.77 | 5.02 | 3.78 | 3.93 | -0.90 | -18.63% | 500,500 |
| Nov 4, 2026 | 4.72 | 4.85 | 4.54 | 4.83 | +0.30 | +6.62% | 321,200 |
| Nov 3, 2026 | 4.61 | 4.65 | 4.46 | 4.53 | 0.00 | 0.00% | 164,200 |
| Nov 2, 2026 | 4.68 | 4.78 | 4.34 | 4.53 | -0.05 | -1.09% | 220,400 |
| Oct 30, 2026 | 4.89 | 4.89 | 4.49 | 4.58 | -0.38 | -7.66% | 211,900 |
| Oct 29, 2026 | 5.10 | 5.14 | 4.86 | 4.96 | -0.17 | -3.31% | 278,100 |
| Oct 28, 2026 | 4.94 | 5.21 | 4.72 | 5.13 | +0.17 | +3.43% | 342,600 |
| Oct 27, 2026 | 4.51 | 5.08 | 4.50 | 4.96 | +0.53 | +11.96% | 477,500 |
| Oct 26, 2026 | 4.23 | 4.51 | 4.13 | 4.43 | +0.19 | +4.48% | 150,900 |
| Oct 23, 2026 | 4.15 | 4.29 | 4.13 | 4.24 | +0.05 | +1.19% | 139,600 |
| Oct 22, 2026 | 4.28 | 4.32 | 4.11 | 4.19 | -0.22 | -4.99% | 136,000 |
| Oct 21, 2026 | 4.37 | 4.45 | 4.28 | 4.41 | +0.11 | +2.56% | 166,300 |
| Oct 20, 2026 | 4.18 | 4.32 | 4.11 | 4.30 | +0.11 | +2.63% | 73,400 |
| Oct 19, 2026 | 4.17 | 4.31 | 4.07 | 4.19 | +0.07 | +1.70% | 131,400 |
| Oct 16, 2026 | 4.13 | 4.24 | 4.07 | 4.12 | -0.03 | -0.72% | 104,300 |
| Oct 15, 2026 | 4.02 | 4.20 | 3.88 | 4.15 | +0.13 | +3.23% | 182,100 |
| Oct 14, 2026 | 4.10 | 4.15 | 3.96 | 4.02 | -0.17 | -4.06% | 206,800 |
| Oct 13, 2026 | 4.23 | 4.28 | 4.08 | 4.19 | -0.11 | -2.56% | 153,300 |
| Oct 12, 2026 | 4.56 | 4.59 | 4.29 | 4.30 | -0.28 | -6.11% | 133,600 |
| Oct 9, 2026 | 4.48 | 4.59 | 4.44 | 4.58 | +0.12 | +2.69% | 199,700 |
| Oct 8, 2026 | 4.45 | 4.49 | 4.27 | 4.46 | -0.11 | -2.41% | 340,800 |
| Oct 7, 2026 | 4.65 | 4.68 | 4.48 | 4.57 | -0.16 | -3.38% | 216,400 |
| Oct 6, 2026 | 4.60 | 4.84 | 4.47 | 4.73 | +0.11 | +2.38% | 263,400 |
| Oct 5, 2026 | 4.66 | 4.72 | 4.51 | 4.62 | +0.01 | +0.22% | 315,700 |
| Oct 2, 2026 | 4.43 | 4.76 | 4.42 | 4.61 | +0.24 | +5.49% | 739,700 |
| Oct 1, 2026 | 4.01 | 4.50 | 3.74 | 4.37 | +0.71 | +19.40% | 2,178,500 |
| Sep 30, 2026 | 3.89 | 3.90 | 3.61 | 3.66 | -0.21 | -5.43% | 406,900 |
| Sep 29, 2026 | 3.65 | 3.87 | 3.58 | 3.87 | +0.26 | +7.20% | 311,200 |
| Sep 28, 2026 | 3.71 | 3.75 | 3.59 | 3.61 | -0.15 | -3.99% | 185,300 |
| Sep 25, 2026 | 4.00 | 4.06 | 3.75 | 3.76 | -0.24 | -6.00% | 409,500 |
| Sep 24, 2026 | 4.06 | 4.08 | 3.96 | 4.00 | -0.10 | -2.44% | 159,400 |
| Sep 23, 2026 | 4.23 | 4.24 | 4.04 | 4.10 | -0.13 | -3.07% | 142,900 |
| Sep 22, 2026 | 4.19 | 4.26 | 4.17 | 4.23 | +0.05 | +1.20% | 184,400 |
| Sep 21, 2026 | 4.18 | 4.30 | 4.13 | 4.18 | +0.05 | +1.21% | 275,200 |
| Sep 18, 2026 | 4.10 | 4.22 | 4.04 | 4.13 | +0.05 | +1.23% | 487,100 |
| Sep 17, 2026 | 4.25 | 4.30 | 4.07 | 4.08 | -0.03 | -0.73% | 164,300 |
| Sep 16, 2026 | 4.21 | 4.22 | 4.00 | 4.11 | -0.03 | -0.72% | 222,000 |
| Sep 15, 2026 | 4.30 | 4.37 | 4.04 | 4.14 | -0.21 | -4.83% | 211,400 |
| Sep 14, 2026 | 4.35 | 4.49 | 4.28 | 4.35 | -0.12 | -2.68% | 170,200 |
| Sep 11, 2026 | 4.38 | 4.57 | 4.34 | 4.47 | +0.19 | +4.44% | 276,500 |
| Sep 10, 2026 | 4.22 | 4.40 | 4.18 | 4.28 | -0.02 | -0.47% | 160,800 |
| Sep 9, 2026 | 4.38 | 4.45 | 4.27 | 4.30 | -0.06 | -1.38% | 121,500 |
| Sep 8, 2026 | 4.31 | 4.54 | 4.26 | 4.36 | +0.12 | +2.83% | 254,100 |
| Sep 4, 2026 | 4.02 | 4.27 | 3.94 | 4.24 | +0.21 | +5.21% | 282,200 |
| Sep 3, 2026 | 4.21 | 4.22 | 4.01 | 4.03 | -0.14 | -3.36% | 211,800 |
| Sep 2, 2026 | 4.09 | 4.23 | 4.00 | 4.17 | +0.11 | +2.71% | 307,700 |
| Sep 1, 2026 | 4.13 | 4.24 | 4.00 | 4.06 | -0.12 | -2.87% | 219,400 |
| Aug 31, 2026 | 4.40 | 4.40 | 4.14 | 4.18 | -0.22 | -5.00% | 174,800 |
| Aug 28, 2026 | 4.40 | 4.50 | 4.36 | 4.40 | 0.00 | 0.00% | 114,800 |
| Aug 27, 2026 | 4.52 | 4.64 | 4.34 | 4.40 | -0.12 | -2.65% | 141,500 |
| Aug 26, 2026 | 4.56 | 4.58 | 4.42 | 4.52 | -0.01 | -0.22% | 198,300 |
| Aug 25, 2026 | 4.42 | 4.54 | 4.39 | 4.53 | +0.14 | +3.19% | 140,000 |
| Aug 24, 2026 | 4.39 | 4.49 | 4.26 | 4.39 | 0.00 | 0.00% | 302,400 |
| Aug 21, 2026 | 4.00 | 4.43 | 3.93 | 4.39 | +0.37 | +9.20% | 551,800 |
| Aug 20, 2026 | 4.31 | 4.31 | 3.96 | 4.02 | -0.31 | -7.16% | 449,900 |
| Aug 19, 2026 | 4.38 | 4.47 | 4.28 | 4.33 | 0.00 | 0.00% | 295,500 |
| Aug 18, 2026 | 4.46 | 4.55 | 4.25 | 4.33 | -0.23 | -5.04% | 375,300 |
| Aug 17, 2026 | 4.72 | 4.82 | 4.45 | 4.56 | -0.13 | -2.77% | 424,300 |
| Aug 14, 2026 | 4.74 | 4.89 | 4.60 | 4.69 | -0.04 | -0.85% | 479,700 |
65 days, newest first. Daily bars as drawn on the INSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.