Get the Stockscreener App
16.33
6.63%
-1.16
After Hours:
16.20
-0.13
-0.80%
Inseego Corp Stock (INSG) Price History
The historical daily chart and data for Inseego Corp stock (INSG), show that the latest closing stock price as of September 30, 2024, is $16.33.
- Inseego Corp all-time high stock price is $21.93, occurred on January 25, 2021.
- The lowest Inseego Corp stock price recorded was $0.162 on January 22, 2024. Since then, Inseego Corp's stock price has risen over 9,980% to $16.33 now.
- The 52-week high stock price for INSG is $19.04, representing a 16.60% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for INSG is $1.62, indicating a -90.08% decrease from the current share price, occurred on January 22, 2024.
- The closing price of Inseego Corp (INSG) stock in the beginning of 2023 was $5.88. The stock closed the year at $0.8425, a loss of over -85.67% for the year.
The table below shows more information about INSG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $17.82 | $15.82 | $2.00 | 267,851.0 | -6.63% |
| Sep 27, 2024 | $17.82 | $16.92 | $0.90 | 189,383.0 | -1.24% |
| Sep 26, 2024 | $18.90 | $17.58 | $1.32 | 148,963.0 | -2.75% |
| Sep 25, 2024 | $19.04 | $18.07 | $0.975 | 176,776.0 | -1.83% |
| Sep 24, 2024 | $18.87 | $16.92 | $1.95 | 230,138.0 | +8.04% |
| Sep 23, 2024 | $17.61 | $16.80 | $0.81 | 158,788.0 | -2.94% |
| Sep 20, 2024 | $18.24 | $17.52 | $0.72 | 154,955.0 | -2.32% |
| Sep 19, 2024 | $18.48 | $17.38 | $1.10 | 208,912.0 | +3.19% |
| Sep 18, 2024 | $18.65 | $16.73 | $1.92 | 263,735.0 | +4.03% |
| Sep 17, 2024 | $18.25 | $16.79 | $1.46 | 328,580.0 | -3.54% |
| Sep 16, 2024 | $18.00 | $16.94 | $1.06 | 191,673.0 | -1.58% |
| Sep 13, 2024 | $18.15 | $17.24 | $0.91 | 256,112.0 | -1.33% |
| Sep 12, 2024 | $18.36 | $15.82 | $2.54 | 536,700.0 | +10.15% |
| Sep 11, 2024 | $16.40 | $14.98 | $1.42 | 224,297.0 | +5.01% |
| Sep 10, 2024 | $15.98 | $15.10 | $0.88 | 188,535.0 | +0.06% |
| Sep 09, 2024 | $15.56 | $14.21 | $1.35 | 237,860.0 | +8.13% |
| Sep 06, 2024 | $15.44 | $14.23 | $1.21 | 134,732.0 | -3.62% |
| Sep 05, 2024 | $15.61 | $14.69 | $0.92 | 187,881.0 | -2.23% |
| Sep 04, 2024 | $15.35 | $13.30 | $2.05 | 323,490.0 | +10.73% |
Inseego Corp Stock (INSG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inseego Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INSG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inseego Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inseego Corp Stock (INSG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $19.04 | $13.30 | $5.74 | 4,968,774.0 | +11.93% |
| Aug, 2024 | $14.70 | $7.85 | $6.85 | 4,141,231.0 | +53.10% |
| Jul, 2024 | $13.42 | $8.94 | $4.48 | 4,665,504.0 | -10.60% |
| Jun, 2024 | $11.00 | $7.42 | $3.58 | 4,215,827.0 | +10.35% |
| May, 2024 | $11.17 | $3.59 | $7.58 | 6,568,279.0 | +139.70% |
| Apr, 2024 | $4.55 | $2.22 | $2.33 | 1,760,298.0 | +43.93% |
| Mar, 2024 | $3.65 | $2.60 | $1.05 | 1,984,991.0 | -7.89% |
| Feb, 2024 | $3.74 | $2.08 | $1.66 | 2,360,941.0 | +38.81% |
| Jan, 2024 | $2.86 | $1.62 | $1.24 | 2,072,780.2 | -0.36% |
Inseego Corp Stock (INSG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.94 | $2.01 | $0.927 | 1,516,298.4 | -0.45% |
| Nov, 2023 | $5.99 | $1.70 | $4.29 | 2,978,764.4 | -51.23% |
| Oct, 2023 | $4.70 | $3.00 | $1.70 | 901,204.5 | +7.79% |
| Sep, 2023 | $6.58 | $3.80 | $2.78 | 1,319,013.0 | -33.91% |
| Aug, 2023 | $9.37 | $5.51 | $3.86 | 1,176,269.8 | -17.04% |
| Jul, 2023 | $8.50 | $6.10 | $2.40 | 1,279,363.7 | +19.02% |
| Jun, 2023 | $11.50 | $5.70 | $5.80 | 3,676,398.4 | -39.85% |
| May, 2023 | $12.30 | $5.40 | $6.90 | 4,230,766.7 | +77.74% |
| Apr, 2023 | $7.00 | $4.70 | $2.30 | 1,239,517.0 | +3.37% |
| Mar, 2023 | $9.10 | $5.50 | $3.60 | 1,570,100.8 | -34.96% |
| Feb, 2023 | $13.00 | $8.52 | $4.48 | 933,588.5 | -22.80% |
| Jan, 2023 | $12.00 | $8.21 | $3.79 | 1,598,791.8 | +37.69% |
Inseego Corp Stock (INSG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.60 | $7.50 | $6.10 | 1,992,986.6 | -33.66% |
| Nov, 2022 | $23.60 | $12.10 | $11.50 | 1,321,909.2 | -43.81% |
| Oct, 2022 | $22.70 | $16.80 | $5.90 | 974,670.4 | +9.18% |
| Sep, 2022 | $27.50 | $20.30 | $7.20 | 1,082,848.5 | -23.33% |
| Aug, 2022 | $32.20 | $22.10 | $10.10 | 1,784,287.8 | +21.08% |
| Jul, 2022 | $22.50 | $18.30 | $4.20 | 867,563.4 | +17.99% |
| Jun, 2022 | $22.70 | $17.40 | $5.30 | 1,867,657.1 | -8.25% |
| May, 2022 | $30.80 | $19.70 | $11.10 | 2,750,604.1 | -27.72% |
| Apr, 2022 | $42.50 | $26.74 | $15.76 | 1,881,431.1 | -29.63% |
| Mar, 2022 | $50.90 | $36.10 | $14.80 | 2,723,217.9 | -14.01% |
| Feb, 2022 | $49.60 | $40.08 | $9.52 | 2,042,711.6 | +3.29% |
| Jan, 2022 | $60.10 | $39.30 | $20.80 | 2,453,372.0 | -21.78% |
11.48%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):