Free Trial

Inseego (INSG) Stock Chart & Stock Price History

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free INSG Stock Alerts
$7.86
-0.68 (-7.96%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Inseego Stock Price Performance

5 Day
Performance
-18.63%
1 Month
Performance
+106.30%
3 Month
Performance
+159.41%
6 Month
Performance
+224.66%
Year-To-Date
Performance
+257.60%
1 Year
Performance
-17.26%
Receive INSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inseego and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

INSG Stock Chart for Friday, June, 7, 2024

INSG Chart by TradingView

Inseego Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$8.54$7.86
-7.96%		$8.67$7.73318,869 shs$93.38 million
06/06/2024$7.95$8.54
+7.42%		$9.00$8.00239,634 shs$101.46 million
06/05/2024$8.32$7.95
-4.45%		$8.32$7.43201,791 shs$94.45 million
06/04/2024$8.49$8.32
-2.00%		$8.86$8.03207,316 shs$98.84 million
06/03/2024$9.66$8.49
-12.11%		$9.90$8.24458,233 shs$100.86 million
05/31/2024$9.81$9.66
-1.53%		$11.17$9.46942,194 shs$114.76 million
05/30/2024$8.55$9.81
+14.74%		$10.15$8.36454,005 shs$116.54 million
05/29/2024$8.78$8.55
-2.62%		$8.97$8.20157,030 shs$101.57 million
05/28/2024$7.50$8.78
+17.07%		$8.94$7.58360,304 shs$104.31 million
05/27/2024$7.50$7.50$7.63$6.66255,200 shs$89.10 million
05/24/2024$6.59$7.50
+13.81%		$7.60$6.66254,692 shs$89.10 million
05/23/2024$6.74$6.59
-2.23%		$7.01$6.26163,460 shs$78.29 million
05/22/2024$6.60$6.74
+2.12%		$7.31$6.60281,800 shs$78.43 million
05/21/2024$6.11$6.60
+8.02%		$6.74$6.03198,923 shs$78.41 million
05/20/2024$7.14$6.11
-14.43%		$7.61$5.93340,602 shs$72.59 million
05/17/2024$6.43$7.14
+11.04%		$7.64$6.46440,775 shs$84.82 million
05/16/2024$5.57$6.43
+15.44%		$6.54$5.50217,874 shs$76.39 million
05/15/2024$5.23$5.57
+6.50%		$5.62$5.10108,961 shs$66.17 million
05/14/2024$5.05$5.23
+3.56%		$5.59$5.04220,342 shs$62.13 million
05/13/2024$5.03$5.05
+0.40%		$5.29$4.87212,515 shs$59.99 million
05/10/2024$3.84$5.03
+30.99%		$5.78$4.581.66 million shs$59.75 million
05/09/2024$3.75$3.84
+2.40%		$3.98$3.70114,847 shs$45.62 million
05/08/2024$3.81$3.75
-1.57%		$4.08$3.7173,383 shs$44.55 million
05/07/2024$3.84$3.81
-0.78%		$3.98$3.7190,468 shs$45.26 million
05/06/2024$3.66$3.84
+4.92%		$4.09$3.6478,249 shs$45.62 million
05/03/2024$4.01$3.66
-8.73%		$4.28$3.59147,668 shs$43.48 million
05/02/2024$4.02$4.01
-0.25%		$4.07$3.8724,356 shs$47.64 million
05/01/2024$4.03$4.02
-0.25%		$4.12$3.8746,192 shs$47.76 million
04/30/2024$4.18$4.03
-3.59%		$4.23$3.9364,751 shs$47.88 million
04/29/2024$3.85$4.18
+8.57%		$4.56$3.86226,899 shs$49.66 million
04/26/2024$3.53$3.85
+9.07%		$4.20$3.53125,346 shs$45.74 million
04/25/2024$3.23$3.53
+9.29%		$3.70$3.08110,982 shs$41.94 million
04/24/2024$3.05$3.23
+5.90%		$3.28$3.0075,780 shs$38.37 million
04/23/2024$3.00$3.05
+1.67%		$3.10$2.9333,795 shs$36.23 million
04/22/2024$3.00$3.00$3.13$2.92103,683 shs$35.64 million
04/19/2024$2.42$3.00
+23.97%		$3.16$2.51330,523 shs$35.64 million
04/18/2024$2.32$2.42
+4.31%		$2.48$2.3261,267 shs$28.75 million
04/17/2024$2.25$2.32
+3.11%		$2.41$2.2923,050 shs$27.56 million
04/16/2024$2.32$2.25
-3.02%		$2.40$2.2218,407 shs$26.73 million
04/15/2024$2.32$2.32$2.39$2.2943,501 shs$27.56 million
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/12/2024$2.47$2.32
-6.07%		$2.51$2.3132,909 shs$27.56 million
04/11/2024$2.55$2.47
-3.14%		$2.59$2.4528,699 shs$29.34 million
04/10/2024$2.64$2.55
-3.41%		$2.70$2.5447,014 shs$30.29 million
04/09/2024$2.70$2.64
-2.22%		$2.82$2.6278,469 shs$31.36 million
04/08/2024$2.55$2.70
+5.88%		$2.74$2.5845,701 shs$32.08 million
04/05/2024$2.67$2.55
-4.49%		$2.74$2.5440,576 shs$30.29 million
04/04/2024$2.78$2.67
-3.96%		$2.82$2.6546,041 shs$31.72 million
04/03/2024$2.72$2.78
+2.21%		$2.80$2.6774,792 shs$33.03 million
04/02/2024$2.78$2.72
-2.16%		$2.83$2.6553,000 shs$32.31 million
04/01/2024$2.80$2.78
-0.71%		$2.90$2.7199,988 shs$33.03 million
03/29/2024$2.80$2.80$3.12$2.7788,532 shs$33.26 million
03/28/2024$2.86$2.80
-2.10%		$3.12$2.7787,440 shs$33.26 million
03/27/2024$2.86$2.86$3.00$2.8043,690 shs$33.98 million
03/26/2024$2.92$2.86
-2.05%		$3.01$2.8379,139 shs$33.98 million
03/25/2024$2.97$2.92
-1.68%		$3.08$2.85109,246 shs$34.69 million
03/22/2024$3.16$2.97
-6.01%		$3.12$2.89107,099 shs$35.28 million
03/21/2024$3.04$3.16
+3.95%		$3.24$3.0550,901 shs$37.54 million
03/20/2024$2.90$3.04
+4.83%		$3.05$2.9026,486 shs$36.12 million
03/19/2024$2.84$2.90
+2.11%		$2.94$2.78114,277 shs$34.45 million
03/18/2024$2.86$2.84
-0.70%		$2.99$2.8185,880 shs$33.74 million
03/15/2024$2.79$2.86
+2.51%		$2.94$2.7086,547 shs$33.98 million
03/14/2024$3.02$2.79
-7.62%		$3.02$2.75180,551 shs$33.15 million
03/13/2024$3.09$3.02
-2.27%		$3.33$3.0034,429 shs$35.88 million
03/12/2024$3.39$3.09
-8.85%		$3.43$3.02112,266 shs$36.71 million
03/11/2024$3.51$3.39
-3.42%		$3.65$3.39108,022 shs$40.27 million
03/08/2024$3.03$3.51
+15.84%		$3.63$3.02197,615 shs$41.70 million
03/07/2024$2.71$3.03
+11.81%		$3.27$2.74123,573 shs$36.00 million
03/06/2024$2.89$2.71
-6.23%		$2.92$2.6079,310 shs$32.20 million

Related Companies:
This page (NASDAQ:INSG) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored