Inseego Corp. - Common Stock (INSG)

Historical Prices For Inseego Corp. - Common Stock (INSG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.00	8.62	7.92	8.37	85,007	8.37
4/01/2025	8.10	8.23	7.83	8.15	127,415	8.15
3/31/2025	8.48	8.63	7.98	8.17	152,164	8.17
3/28/2025	8.91	8.98	8.60	8.69	85,881	8.69
3/27/2025	9.19	9.37	8.92	8.95	70,835	8.95
3/26/2025	9.47	9.54	9.12	9.30	59,510	9.30
3/25/2025	9.47	9.68	9.44	9.55	71,285	9.55
3/24/2025	9.51	9.91	9.36	9.60	91,632	9.60
3/21/2025	9.39	9.55	9.25	9.36	82,378	9.36
3/20/2025	9.29	9.67	9.18	9.55	60,580	9.55
3/19/2025	9.49	9.58	9.23	9.51	78,293	9.51
3/18/2025	9.64	9.64	9.28	9.43	87,259	9.43
3/17/2025	9.70	9.95	9.53	9.74	144,080	9.74
3/14/2025	9.34	9.73	9.18	9.70	116,819	9.70
3/13/2025	9.48	9.59	8.81	9.09	103,362	9.09
3/12/2025	9.48	9.90	9.34	9.54	123,878	9.54
3/11/2025	8.91	9.43	8.85	9.31	116,057	9.31
3/10/2025	9.11	9.11	8.46	8.94	274,066	8.94
3/07/2025	9.06	9.59	8.76	9.40	149,733	9.40
3/06/2025	9.48	9.96	8.97	9.10	171,818	9.10
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