Inseego Corp. - Common Stock (INSG)
12.11
-0.02 (-0.16%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 12.10 | 12.13 | 10.93 | 11.04 | 278,762 | 11.04 |
| 12/04/2024 | 12.70 | 12.83 | 12.07 | 12.32 | 147,158 | 12.32 |
| 12/03/2024 | 12.24 | 12.96 | 11.88 | 12.73 | 237,523 | 12.73 |
| 12/02/2024 | 11.98 | 12.64 | 11.98 | 12.29 | 276,118 | 12.29 |
| 11/29/2024 | 12.03 | 12.41 | 11.94 | 11.94 | 85,967 | 11.94 |
| 11/27/2024 | 12.44 | 12.58 | 11.82 | 11.98 | 136,639 | 11.98 |
| 11/26/2024 | 12.49 | 12.78 | 12.11 | 12.24 | 144,284 | 12.24 |
| 11/25/2024 | 12.03 | 12.83 | 11.68 | 12.59 | 251,825 | 12.59 |
| 11/22/2024 | 12.26 | 12.57 | 12.03 | 12.17 | 126,046 | 12.17 |
| 11/21/2024 | 12.42 | 12.60 | 11.90 | 12.21 | 196,973 | 12.21 |
| 11/20/2024 | 12.80 | 12.84 | 12.25 | 12.42 | 193,656 | 12.42 |
| 11/19/2024 | 12.78 | 13.24 | 12.50 | 12.80 | 241,573 | 12.80 |
| 11/18/2024 | 12.20 | 13.48 | 12.20 | 12.84 | 415,974 | 12.84 |
| 11/15/2024 | 11.82 | 12.80 | 11.55 | 11.88 | 360,043 | 11.88 |
| 11/14/2024 | 11.44 | 13.12 | 11.40 | 12.31 | 908,019 | 12.31 |
| 11/13/2024 | 13.60 | 13.95 | 10.52 | 10.83 | 1,579,571 | 10.83 |
| 11/12/2024 | 19.73 | 19.74 | 18.05 | 18.16 | 350,902 | 18.16 |
| 11/11/2024 | 18.50 | 19.75 | 17.71 | 19.66 | 216,049 | 19.66 |
| 11/08/2024 | 17.06 | 18.51 | 16.75 | 18.20 | 238,138 | 18.20 |
| 11/07/2024 | 16.50 | 17.39 | 16.10 | 17.06 | 271,024 | 17.06 |
| 11/06/2024 | 17.48 | 17.48 | 16.11 | 16.28 | 203,732 | 16.28 |
| 11/05/2024 | 16.63 | 17.54 | 16.63 | 17.05 | 166,468 | 17.05 |
| 11/04/2024 | 17.11 | 17.31 | 16.52 | 16.64 | 122,089 | 16.64 |
| 11/01/2024 | 16.86 | 17.42 | 16.70 | 17.38 | 136,584 | 17.38 |