Inseego Corp. - Common Stock (INSG)
9.9300
+0.4300 (4.53%)
Inseego Corp is a technology company that specializes in providing wireless solutions for mobile and IoT (Internet of Things) applications
The company designs and develops a range of high-performance 4G and 5G devices, including routers and gateways, which facilitate connectivity and enhance data transmission for various industries. Inseego also offers cloud-based management platforms and software that enable businesses to monitor and manage their networked devices effectively. By focusing on innovation and user-friendly technology, Inseego aims to empower organizations to harness the benefits of advanced wireless communication.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 9.62 | 9.62 | 9.13 | 9.50 | 127,756 | 9.50 |
| 3/04/2025 | 9.16 | 10.10 | 8.99 | 9.57 | 238,499 | 9.57 |
| 3/03/2025 | 10.65 | 10.66 | 9.30 | 9.51 | 350,608 | 9.51 |
| 2/28/2025 | 10.70 | 10.87 | 10.25 | 10.52 | 125,149 | 10.52 |
| 2/27/2025 | 11.16 | 11.30 | 10.65 | 10.65 | 206,451 | 10.65 |
| 2/26/2025 | 10.62 | 11.18 | 10.60 | 11.09 | 176,072 | 11.09 |
| 2/25/2025 | 11.84 | 11.84 | 10.37 | 10.61 | 242,718 | 10.61 |
| 2/24/2025 | 12.03 | 12.21 | 10.50 | 11.77 | 313,093 | 11.77 |
| 2/21/2025 | 12.77 | 14.39 | 12.14 | 12.19 | 458,411 | 12.19 |
| 2/20/2025 | 10.50 | 12.57 | 8.76 | 12.51 | 1,259,795 | 12.51 |
| 2/19/2025 | 12.94 | 12.94 | 11.42 | 11.82 | 248,301 | 11.82 |
| 2/18/2025 | 13.29 | 13.35 | 12.43 | 12.57 | 127,026 | 12.57 |
| 2/14/2025 | 13.12 | 13.42 | 12.80 | 12.91 | 65,712 | 12.91 |
| 2/13/2025 | 13.70 | 13.80 | 12.91 | 13.12 | 140,539 | 13.12 |
| 2/12/2025 | 12.55 | 13.78 | 12.40 | 13.62 | 148,961 | 13.62 |
| 2/11/2025 | 12.58 | 12.83 | 12.50 | 12.70 | 70,642 | 12.70 |
| 2/10/2025 | 12.60 | 13.21 | 12.60 | 12.81 | 132,105 | 12.81 |
| 2/07/2025 | 13.01 | 13.15 | 12.25 | 12.49 | 94,163 | 12.49 |
| 2/06/2025 | 13.15 | 13.45 | 12.39 | 12.92 | 175,440 | 12.92 |
| 2/05/2025 | 12.55 | 13.24 | 12.55 | 13.15 | 149,276 | 13.15 |
| 2/04/2025 | 11.91 | 12.72 | 11.49 | 12.58 | 129,156 | 12.58 |
| 2/03/2025 | 11.69 | 11.92 | 11.23 | 11.81 | 67,873 | 11.81 |
| 1/31/2025 | 12.11 | 12.39 | 12.06 | 12.11 | 61,360 | 12.11 |
| 1/30/2025 | 11.77 | 12.24 | 11.69 | 12.13 | 68,869 | 12.13 |
| 1/29/2025 | 12.06 | 12.06 | 11.46 | 11.65 | 72,855 | 11.65 |
| 1/28/2025 | 11.45 | 12.11 | 10.98 | 12.02 | 117,075 | 12.02 |
| 1/27/2025 | 12.04 | 12.04 | 10.98 | 11.54 | 119,571 | 11.54 |
| 1/24/2025 | 12.38 | 12.58 | 12.16 | 12.28 | 90,729 | 12.28 |
| 1/23/2025 | 11.99 | 12.50 | 11.84 | 12.39 | 83,197 | 12.39 |
| 1/22/2025 | 11.58 | 12.23 | 11.58 | 11.98 | 127,232 | 11.98 |
| 1/21/2025 | 11.51 | 11.64 | 11.29 | 11.61 | 76,043 | 11.61 |
| 1/17/2025 | 11.31 | 11.60 | 11.28 | 11.38 | 89,283 | 11.38 |
| 1/16/2025 | 11.76 | 11.92 | 11.13 | 11.19 | 64,795 | 11.19 |
| 1/15/2025 | 10.90 | 11.78 | 10.70 | 11.62 | 164,539 | 11.62 |
| 1/14/2025 | 10.76 | 10.94 | 10.45 | 10.59 | 98,126 | 10.59 |
| 1/13/2025 | 10.92 | 10.92 | 10.42 | 10.60 | 111,027 | 10.60 |
| 1/10/2025 | 11.11 | 11.22 | 10.75 | 11.11 | 116,417 | 11.11 |
| 1/08/2025 | 11.54 | 11.69 | 10.65 | 11.26 | 108,069 | 11.26 |
| 1/07/2025 | 11.40 | 12.01 | 10.82 | 11.70 | 192,223 | 11.70 |
| 1/06/2025 | 10.45 | 11.42 | 10.45 | 11.22 | 144,395 | 11.22 |
| 1/03/2025 | 10.30 | 10.44 | 10.19 | 10.39 | 68,593 | 10.39 |
| 1/02/2025 | 10.30 | 10.61 | 10.14 | 10.27 | 106,481 | 10.27 |
| 12/31/2024 | 10.38 | 0.00 | 10.38 | 10.26 | 0 | 10.26 |
| 12/30/2024 | 10.28 | 10.46 | 9.85 | 10.38 | 110,859 | 10.38 |
| 12/27/2024 | 10.77 | 10.92 | 10.18 | 10.41 | 96,078 | 10.41 |
| 12/26/2024 | 10.24 | 10.87 | 10.10 | 10.76 | 143,309 | 10.76 |
| 12/24/2024 | 10.24 | 10.52 | 10.24 | 10.37 | 41,892 | 10.37 |
| 12/23/2024 | 10.70 | 10.79 | 10.18 | 10.28 | 153,891 | 10.28 |
| 12/20/2024 | 10.56 | 11.07 | 10.55 | 10.81 | 256,039 | 10.81 |
| 12/19/2024 | 11.01 | 11.72 | 10.92 | 10.95 | 147,328 | 10.95 |
| 12/18/2024 | 11.04 | 11.87 | 11.04 | 11.18 | 229,356 | 11.18 |
| 12/17/2024 | 10.99 | 11.08 | 10.77 | 11.01 | 109,403 | 11.01 |
| 12/16/2024 | 10.68 | 11.19 | 10.68 | 11.12 | 124,589 | 11.12 |
| 12/13/2024 | 11.23 | 11.40 | 10.86 | 10.95 | 92,862 | 10.95 |
| 12/12/2024 | 10.87 | 11.50 | 10.80 | 11.21 | 122,860 | 11.21 |
| 12/11/2024 | 10.65 | 11.09 | 10.36 | 10.93 | 108,350 | 10.93 |
| 12/10/2024 | 10.33 | 10.80 | 10.26 | 10.61 | 143,818 | 10.61 |
| 12/09/2024 | 10.97 | 11.05 | 10.39 | 10.45 | 185,828 | 10.45 |
| 12/06/2024 | 10.91 | 11.32 | 10.84 | 10.99 | 173,682 | 10.99 |