NASDAQ : INSG
Inseego Corp. — Price history
Technology · Communication Equipment · United States
Last price 4.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 75.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inseego Corp. (INSG) closed at 4.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.68 | 4.78 | 4.34 | 4.35 | 107,736 | -5.02% |
| 2026-10-30 | 4.89 | 4.89 | 4.49 | 4.58 | 211,985 | -7.66% |
| 2026-10-29 | 5.1 | 5.141 | 4.86 | 4.96 | 278,135 | -3.31% |
| 2026-10-28 | 4.94 | 5.21 | 4.72 | 5.13 | 342,800 | +3.43% |
| 2026-10-27 | 4.51 | 5.08 | 4.5 | 4.96 | 477,502 | +11.96% |
| 2026-10-26 | 4.23 | 4.51 | 4.13 | 4.43 | 151,032 | +4.48% |
| 2026-10-23 | 4.15 | 4.29 | 4.13 | 4.24 | 140,199 | +1.19% |
| 2026-10-22 | 4.28 | 4.32 | 4.11 | 4.19 | 135,966 | -4.99% |
| 2026-10-21 | 4.37 | 4.45 | 4.275 | 4.41 | 166,506 | +2.56% |
| 2026-10-20 | 4.18 | 4.322 | 4.11 | 4.3 | 73,391 | +2.63% |
| 2026-10-19 | 4.17 | 4.305 | 4.07 | 4.19 | 131,370 | +1.70% |
| 2026-10-16 | 4.13 | 4.235 | 4.07 | 4.12 | 104,307 | -0.72% |
| 2026-10-15 | 4.02 | 4.2 | 3.88 | 4.15 | 182,118 | +3.23% |
| 2026-10-14 | 4.1 | 4.15 | 3.958 | 4.02 | 206,813 | -4.06% |
| 2026-10-13 | 4.23 | 4.279 | 4.08 | 4.19 | 153,320 | -2.56% |
| 2026-10-12 | 4.56 | 4.59 | 4.285 | 4.3 | 133,673 | -6.11% |
| 2026-10-09 | 4.48 | 4.59 | 4.44 | 4.58 | 199,791 | +2.69% |
| 2026-10-08 | 4.45 | 4.49 | 4.27 | 4.46 | 340,840 | -2.41% |
| 2026-10-07 | 4.65 | 4.681 | 4.48 | 4.57 | 216,558 | -3.38% |
| 2026-10-06 | 4.6 | 4.84 | 4.47 | 4.73 | 263,477 | +2.38% |
| 2026-10-05 | 4.66 | 4.72 | 4.505 | 4.62 | 315,821 | +0.22% |
| 2026-10-02 | 4.43 | 4.76 | 4.42 | 4.61 | 740,455 | +5.49% |
| 2026-10-01 | 4.005 | 4.502 | 3.74 | 4.37 | 2,178,459 | +19.40% |
| 2026-09-30 | 3.89 | 3.9 | 3.61 | 3.66 | 408,217 | -5.43% |
| 2026-09-29 | 3.65 | 3.87 | 3.58 | 3.87 | 312,230 | +7.35% |
| 2026-09-28 | 3.71 | 3.75 | 3.585 | 3.605 | 185,437 | -4.12% |
| 2026-09-25 | 4 | 4.06 | 3.75 | 3.76 | 409,711 | -6.00% |
| 2026-09-24 | 4.06 | 4.08 | 3.96 | 4 | 159,423 | -2.32% |
| 2026-09-23 | 4.23 | 4.24 | 4.04 | 4.095 | 142,948 | -3.19% |
| 2026-09-22 | 4.19 | 4.26 | 4.173 | 4.23 | 184,472 | +1.20% |
| 2026-09-21 | 4.18 | 4.295 | 4.125 | 4.18 | 275,202 | +1.21% |
| 2026-09-18 | 4.1 | 4.215 | 4.04 | 4.13 | 488,788 | +1.23% |
| 2026-09-17 | 4.245 | 4.3 | 4.07 | 4.08 | 164,328 | -0.73% |
| 2026-09-16 | 4.21 | 4.215 | 4 | 4.11 | 222,015 | -0.72% |
| 2026-09-15 | 4.3 | 4.37 | 4.039 | 4.14 | 211,429 | -4.83% |
| 2026-09-14 | 4.35 | 4.49 | 4.28 | 4.35 | 170,221 | -2.68% |
| 2026-09-11 | 4.38 | 4.57 | 4.34 | 4.47 | 276,497 | +4.44% |
| 2026-09-10 | 4.22 | 4.4 | 4.18 | 4.28 | 167,124 | -0.47% |
| 2026-09-09 | 4.38 | 4.45 | 4.27 | 4.3 | 121,474 | -1.38% |
| 2026-09-08 | 4.31 | 4.54 | 4.26 | 4.36 | 254,128 | +2.83% |
| 2026-09-04 | 4.02 | 4.27 | 3.94 | 4.24 | 284,171 | +5.21% |
| 2026-09-03 | 4.21 | 4.22 | 4.005 | 4.03 | 212,637 | -3.36% |
| 2026-09-02 | 4.09 | 4.23 | 4.002 | 4.17 | 307,715 | +2.71% |
| 2026-09-01 | 4.13 | 4.235 | 4 | 4.06 | 219,459 | -2.87% |
| 2026-08-31 | 4.4 | 4.4 | 4.14 | 4.18 | 174,914 | -5.00% |
| 2026-08-28 | 4.4 | 4.5 | 4.36 | 4.4 | 114,878 | +0.00% |
| 2026-08-27 | 4.52 | 4.64 | 4.34 | 4.4 | 141,549 | -2.65% |
| 2026-08-26 | 4.56 | 4.58 | 4.422 | 4.52 | 198,313 | -0.22% |
| 2026-08-25 | 4.42 | 4.54 | 4.39 | 4.53 | 139,996 | +3.19% |
| 2026-08-24 | 4.39 | 4.486 | 4.26 | 4.39 | 302,415 | +0.00% |
| 2026-08-21 | 4 | 4.43 | 3.93 | 4.39 | 552,040 | +9.20% |
| 2026-08-20 | 4.31 | 4.31 | 3.96 | 4.02 | 449,851 | -7.16% |
| 2026-08-19 | 4.38 | 4.47 | 4.28 | 4.33 | 295,676 | +0.00% |
| 2026-08-18 | 4.46 | 4.55 | 4.254 | 4.33 | 375,424 | -5.04% |
| 2026-08-17 | 4.72 | 4.82 | 4.453 | 4.56 | 424,301 | -2.77% |
| 2026-08-14 | 4.74 | 4.89 | 4.6 | 4.69 | 479,668 | -0.85% |
| 2026-08-13 | 5 | 5.09 | 4.67 | 4.73 | 525,549 | -5.96% |
| 2026-08-12 | 5.21 | 5.215 | 4.985 | 5.03 | 487,617 | -2.71% |
| 2026-08-11 | 5.29 | 5.44 | 5.16 | 5.17 | 360,280 | -3.18% |
| 2026-08-10 | 5.5 | 5.55 | 5.191 | 5.34 | 472,329 | -3.09% |
| 2026-08-07 | 5.42 | 5.595 | 4.955 | 5.51 | 845,766 | +3.86% |
| 2026-08-06 | 5.8 | 5.94 | 4.77 | 5.305 | 1,926,675 | -28.60% |
| 2026-08-05 | 7.71 | 7.85 | 7.21 | 7.43 | 528,909 | -4.13% |
| 2026-08-04 | 7.6 | 7.82 | 7.345 | 7.75 | 241,482 | +5.16% |
| 2026-08-03 | 7.04 | 7.49 | 7.03 | 7.37 | 265,753 | +4.84% |
| 2026-07-31 | 6.91 | 7.1 | 6.75 | 7.03 | 211,895 | +3.23% |
| 2026-07-30 | 6.5 | 6.88 | 6.5 | 6.81 | 211,004 | +7.08% |
| 2026-07-29 | 6.86 | 6.86 | 6.22 | 6.36 | 337,830 | -6.74% |
| 2026-07-28 | 6.89 | 6.89 | 6.51 | 6.82 | 338,116 | -2.85% |
| 2026-07-27 | 6.76 | 7.095 | 6.66 | 7.02 | 358,627 | +5.41% |
| 2026-07-24 | 7.08 | 7.12 | 6.6 | 6.66 | 280,793 | -5.93% |
| 2026-07-23 | 7.31 | 7.47 | 7.05 | 7.08 | 278,574 | -4.84% |
| 2026-07-22 | 7.5 | 7.87 | 7.31 | 7.44 | 267,658 | -2.11% |
| 2026-07-21 | 7.59 | 7.76 | 7.515 | 7.6 | 258,305 | +1.33% |
| 2026-07-20 | 7.52 | 7.735 | 7.4 | 7.5 | 216,371 | +0.13% |
| 2026-07-17 | 7.35 | 7.81 | 7.315 | 7.49 | 200,258 | -1.19% |
| 2026-07-16 | 7.74 | 7.829 | 7.425 | 7.58 | 265,657 | -3.56% |
| 2026-07-15 | 8.02 | 8.22 | 7.62 | 7.86 | 292,886 | -1.87% |
| 2026-07-14 | 8.42 | 8.42 | 7.93 | 8.01 | 206,784 | -3.73% |
| 2026-07-13 | 8.7 | 8.77 | 8.295 | 8.32 | 216,906 | -5.02% |
| 2026-07-10 | 8.5 | 8.9 | 8.28 | 8.76 | 231,075 | +1.86% |
| 2026-07-09 | 8.32 | 8.61 | 8.32 | 8.6 | 143,679 | +4.12% |
| 2026-07-08 | 8.04 | 8.36 | 8 | 8.26 | 232,951 | +0.98% |
| 2026-07-07 | 8.45 | 8.497 | 7.99 | 8.18 | 303,089 | -4.55% |
| 2026-07-06 | 8.94 | 8.94 | 8.35 | 8.57 | 297,555 | -3.38% |
| 2026-07-02 | 9.96 | 9.96 | 8.68 | 8.87 | 430,408 | -9.77% |
| 2026-07-01 | 10.16 | 10.625 | 9.77 | 9.83 | 250,010 | -4.84% |
| 2026-06-30 | 9.92 | 10.35 | 9.88 | 10.33 | 258,062 | +4.24% |
| 2026-06-29 | 9.88 | 10 | 9.53 | 9.91 | 178,208 | +1.23% |
| 2026-06-26 | 9.71 | 10.02 | 9.554 | 9.79 | 440,343 | -1.61% |
| 2026-06-25 | 10.08 | 10.12 | 9.64 | 9.95 | 232,046 | +0.20% |
| 2026-06-24 | 10.28 | 10.28 | 9.9 | 9.93 | 176,606 | -3.12% |
| 2026-06-23 | 10 | 10.3 | 9.95 | 10.25 | 100,140 | -0.68% |
| 2026-06-22 | 10.31 | 10.47 | 10.115 | 10.32 | 155,442 | +0.10% |
| 2026-06-18 | 10.43 | 10.45 | 9.9 | 10.31 | 297,516 | +1.88% |
| 2026-06-17 | 10.7 | 10.73 | 10.1 | 10.12 | 239,691 | -4.98% |
| 2026-06-16 | 11.33 | 11.42 | 10.59 | 10.65 | 202,330 | -6.41% |
| 2026-06-15 | 11.47 | 12.035 | 11.31 | 11.38 | 241,345 | +2.61% |
| 2026-06-12 | 10.67 | 11.18 | 10.59 | 11.09 | 230,119 | +4.03% |
| 2026-06-11 | 10.54 | 10.75 | 10.24 | 10.66 | 228,723 | +2.80% |
| 2026-06-10 | 10.24 | 10.93 | 10.23 | 10.37 | 335,065 | -0.77% |
| 2026-06-09 | 11.47 | 11.47 | 9.8 | 10.45 | 584,107 | -7.36% |
| 2026-06-08 | 11.49 | 11.6 | 10.62 | 11.28 | 832,988 | -1.23% |
| 2026-06-05 | 13.9 | 13.97 | 11.41 | 11.42 | 672,756 | -18.49% |
| 2026-06-04 | 13.56 | 14.48 | 13.55 | 14.01 | 353,959 | +1.37% |
| 2026-06-03 | 14.45 | 14.45 | 12.82 | 13.82 | 605,825 | -4.95% |
| 2026-06-02 | 13.65 | 14.77 | 13.45 | 14.54 | 439,981 | +5.75% |
| 2026-06-01 | 12.88 | 14.26 | 12.64 | 13.75 | 624,643 | +4.80% |
| 2026-05-29 | 13.3 | 14.41 | 13 | 13.12 | 814,169 | -0.23% |
| 2026-05-28 | 12.16 | 13.54 | 12.07 | 13.15 | 686,011 | +7.61% |
| 2026-05-27 | 12.55 | 12.55 | 11.595 | 12.22 | 464,719 | -2.63% |
| 2026-05-26 | 12.71 | 12.84 | 12 | 12.55 | 456,705 | +0.48% |
| 2026-05-22 | 12.1 | 12.54 | 11.88 | 12.49 | 411,555 | +3.22% |
| 2026-05-21 | 12.1 | 12.33 | 11.81 | 12.1 | 331,627 | -0.49% |
| 2026-05-20 | 12.66 | 12.725 | 12.12 | 12.16 | 225,952 | -3.95% |
| 2026-05-19 | 12.78 | 13.13 | 12.27 | 12.66 | 257,147 | -2.84% |
| 2026-05-18 | 13.68 | 14.106 | 12.71 | 13.03 | 342,654 | -4.68% |
| 2026-05-15 | 13.83 | 14.38 | 13.66 | 13.67 | 263,307 | -2.91% |
| 2026-05-14 | 15.5 | 15.5 | 13.92 | 14.08 | 349,493 | -6.51% |
| 2026-05-13 | 14.74 | 15.2 | 14.155 | 15.06 | 318,118 | +2.38% |