Quantcast

Inseego Corp. Common Stock Historical Stock Prices

INSG 
$4.01
*  
0.08
1.96%
Get INSG Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading INSG now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    INSG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.05 4.16 4 4.01 840,709
09/21/2018 3.94 4.09 3.91 4.09 876,111
09/20/2018 4 4.0695 3.95 3.96 509,604
09/19/2018 4.02 4.13 3.9277 3.96 680,939
09/18/2018 4.35 4.35 3.65 4.05 2,661,349
09/17/2018 4.35 4.49 4.23 4.35 1,842,093
09/14/2018 4.29 4.4339 4.03 4.22 1,376,909
09/13/2018 4.01 4.37 3.95 4.22 1,532,763
09/12/2018 3.98 4.14 3.86 4.03 1,490,585
09/11/2018 3.85 3.96 3.7307 3.96 819,904
09/10/2018 3.86 4.02 3.76 3.86 1,490,225
09/07/2018 3.8 4.03 3.7 3.8 2,281,533
09/06/2018 3.6 4.02 3.51 3.68 6,495,028
09/05/2018 3.14 3.3 3.08 3.28 617,099
09/04/2018 3.14 3.29 3.08 3.14 776,631
08/31/2018 3.19 3.3 3.08 3.13 1,207,503
08/30/2018 3.27 3.35 3.19 3.22 666,867
08/29/2018 3.15 3.39 3.15 3.31 821,073
08/28/2018 3.21 3.28 3.1314 3.19 821,457
08/27/2018 3.09 3.32 3.06 3.24 1,010,559
08/24/2018 3.1 3.16 2.97 3.06 869,087
08/23/2018 3 3.33 3 3.09 1,815,814
08/22/2018 2.61 2.94 2.57 2.91 925,978
08/21/2018 2.68 2.8 2.62 2.62 716,748
08/20/2018 2.53 2.8 2.4806 2.67 1,122,083
08/17/2018 2.56 2.75 2.51 2.52 754,828
08/16/2018 2.35 2.61 2.33 2.59 1,010,274
08/15/2018 2.48 2.49 2.27 2.37 613,526
08/14/2018 2.59 2.64 2.42 2.49 609,991
08/13/2018 2.65 2.76 2.56 2.6 949,161
08/10/2018 2.39 2.78 2.34 2.76 681,897
08/09/2018 2.14 2.579 2.08 2.42 876,293
08/08/2018 2.15 2.27 1.91 2.14 549,977
08/07/2018 1.94 2.05 1.94 2.05 129,701
08/06/2018 1.95 1.97 1.93 1.95 79,997
08/03/2018 1.91 1.98 1.9 1.94 107,073
08/02/2018 1.88 1.9 1.86 1.8999 75,553
08/01/2018 1.92 1.95 1.88 1.9 40,027
07/31/2018 1.78 1.9 1.78 1.88 135,007
07/30/2018 1.85 1.88 1.73 1.8 136,726
07/27/2018 1.89 1.91 1.81 1.85 156,629
07/26/2018 1.9 1.91 1.85 1.9 185,612
07/25/2018 1.9 1.95 1.86 1.89 49,475
07/24/2018 1.96 1.99 1.86 1.92 123,500
07/23/2018 1.99 1.99 1.95 1.97 66,715
07/20/2018 1.94 1.98 1.94 1.98 107,370
07/19/2018 1.92 1.96 1.91 1.93 35,845
07/18/2018 1.94 1.98 1.9 1.94 624,704
07/17/2018 1.96 1.98 1.9 1.95 40,450
07/16/2018 1.96 1.98 1.95 1.955 26,820
07/13/2018 1.95 1.98 1.93 1.95 37,889
07/12/2018 1.98 1.98 1.94 1.96 53,545
07/11/2018 1.92 2 1.89 1.96 85,621
07/10/2018 1.97 2 1.92 1.92 118,211
07/09/2018 1.99 2.03 1.935 1.96 74,261
07/06/2018 1.99 2.02 1.9611 1.99 64,732
07/05/2018 1.92 2 1.92 1.98 83,574
07/03/2018 1.94 2 1.93 1.94 42,487
07/02/2018 2.03 2.0311 1.911 1.95 145,926
06/29/2018 2.01 2.05 1.95 2.01 70,924
06/28/2018 2 2.03 1.98 2 37,322
06/27/2018 2.06 2.215 1.98 2 139,063
06/26/2018 2.04 2.08 2 2.04 68,882
06/25/2018 2.07 2.15 1.98 2.04 151,078
06/22/2018 2.12 2.25 2.05 2.08 321,631
06/21/2018 2.07 2.18 2.07 2.13 88,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio