Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inseego Corp
(NQ:
INSG
)
6.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
6.080
6.520
5.860
6.350
2,248,000
+0.28(+4.61%)
Nov 27, 2019
5.790
6.240
5.730
6.070
3,850,400
+0.34(+5.93%)
Nov 26, 2019
5.700
5.850
5.450
5.730
2,391,848
+0.19(+3.43%)
Nov 25, 2019
5.160
5.570
5.100
5.540
1,619,408
+0.49(+9.70%)
Nov 22, 2019
5.000
5.120
4.840
5.050
797,600
+0.08(+1.61%)
Nov 21, 2019
5.160
5.180
4.830
4.970
1,259,185
-0.09(-1.78%)
Nov 20, 2019
5.090
5.290
5.010
5.060
1,663,660
+0.03(+0.60%)
Nov 19, 2019
4.910
5.130
4.850
5.030
1,139,526
+0.12(+2.44%)
Nov 18, 2019
4.750
4.940
4.720
4.910
784,266
+0.18(+3.81%)
Nov 15, 2019
4.600
4.820
4.550
4.730
1,324,300
+0.16(+3.50%)
Nov 14, 2019
4.510
4.650
4.510
4.570
668,750
-0.01(-0.22%)
Nov 13, 2019
4.570
4.650
4.540
4.580
780,375
-0.07(-1.51%)
Nov 12, 2019
4.690
4.700
4.500
4.650
1,153,184
+0.01(+0.22%)
Nov 11, 2019
4.770
4.770
4.500
4.640
1,071,888
-0.09(-1.90%)
Nov 08, 2019
4.690
4.800
4.510
4.730
1,561,900
-0.03(-0.63%)
Nov 07, 2019
5.030
5.040
4.500
4.760
3,547,764
-0.55(-10.36%)
Nov 06, 2019
5.400
5.440
5.240
5.310
1,369,645
-0.08(-1.48%)
Nov 05, 2019
5.620
5.680
5.340
5.390
1,271,488
-0.18(-3.23%)
Nov 04, 2019
5.650
5.820
5.530
5.570
1,565,387
+0.01(+0.18%)
Nov 01, 2019
5.750
5.845
5.530
5.560
1,107,200
-0.17(-2.97%)
Oct 31, 2019
5.850
5.980
5.700
5.730
1,234,027
-0.07(-1.21%)
Oct 30, 2019
5.570
5.810
5.540
5.800
1,178,637
+0.24(+4.32%)
Oct 29, 2019
5.750
5.780
5.540
5.560
862,948
-0.15(-2.63%)
Oct 28, 2019
5.640
5.890
5.480
5.710
1,772,128
+0.28(+5.16%)
Oct 25, 2019
5.240
5.481
5.161
5.430
890,800
+0.16(+3.04%)
Oct 24, 2019
5.260
5.400
5.190
5.270
1,188,625
+0.08(+1.54%)
Oct 23, 2019
5.680
5.730
5.180
5.190
1,999,262
-0.52(-9.11%)
Oct 22, 2019
5.450
5.730
5.360
5.710
2,007,164
+0.31(+5.74%)
Oct 21, 2019
5.250
5.520
5.210
5.400
2,203,069
+0.20(+3.85%)
Oct 18, 2019
4.970
5.210
4.960
5.200
928,400
+0.21(+4.21%)
Oct 17, 2019
4.960
5.050
4.880
4.990
707,148
+0.05(+1.01%)
Oct 16, 2019
5.010
5.040
4.900
4.940
595,882
-0.06(-1.20%)
Oct 15, 2019
5.020
5.140
4.960
5.000
678,395
+0.02(+0.40%)
Oct 14, 2019
5.010
5.290
4.960
4.980
1,151,702
+0.00(+0.00%)
Oct 11, 2019
5.010
5.100
4.915
4.980
700,900
+0.00(+0.00%)
Oct 10, 2019
4.930
5.050
4.870
4.980
680,178
+0.08(+1.63%)
Oct 09, 2019
4.840
5.033
4.810
4.900
755,919
+0.08(+1.66%)
Oct 08, 2019
4.820
4.890
4.740
4.820
376,531
-0.03(-0.62%)
Oct 07, 2019
4.780
4.920
4.724
4.850
539,140
+0.07(+1.46%)
Oct 04, 2019
4.730
4.813
4.660
4.780
295,500
+0.05(+1.06%)
Oct 03, 2019
4.650
4.810
4.530
4.730
759,647
+0.08(+1.72%)
Oct 02, 2019
4.610
4.670
4.420
4.650
873,516
+0.01(+0.22%)
Oct 01, 2019
4.830
4.890
4.580
4.640
854,522
-0.16(-3.33%)
Sep 30, 2019
4.830
4.880
4.660
4.800
670,315
-0.06(-1.23%)
Sep 27, 2019
5.030
5.120
4.840
4.860
839,200
-0.17(-3.38%)
Sep 26, 2019
5.030
5.120
5.000
5.030
604,267
+0.00(+0.00%)
Sep 25, 2019
5.050
5.150
5.000
5.030
1,057,834
-0.02(-0.40%)
Sep 24, 2019
5.000
5.120
4.980
5.050
778,254
+0.08(+1.61%)
Sep 23, 2019
4.980
4.995
4.878
4.970
744,563
-0.02(-0.40%)
Sep 20, 2019
4.950
5.110
4.900
4.990
1,334,400
+0.08(+1.63%)
Sep 19, 2019
5.030
5.200
4.880
4.910
1,027,782
-0.08(-1.60%)
Sep 18, 2019
5.010
5.100
4.900
4.990
588,596
+0.05(+1.01%)
Sep 17, 2019
4.960
5.010
4.720
4.940
623,960
-0.02(-0.40%)
Sep 16, 2019
4.940
5.140
4.910
4.960
980,819
+0.06(+1.22%)
Sep 13, 2019
4.940
5.150
4.840
4.900
1,183,400
+0.00(+0.00%)
Sep 12, 2019
4.650
4.960
4.570
4.900
642,514
+0.13(+2.73%)
Sep 11, 2019
4.780
5.020
4.750
4.770
1,214,512
+0.00(+0.00%)
Sep 10, 2019
4.490
4.800
4.360
4.770
1,288,718
+0.28(+6.24%)
Sep 09, 2019
4.400
4.510
4.360
4.490
763,025
+0.11(+2.51%)
Sep 06, 2019
4.290
4.440
4.220
4.380
602,200
+0.11(+2.58%)
Sep 05, 2019
4.250
4.280
4.110
4.270
566,199
+0.06(+1.43%)
Sep 04, 2019
4.420
4.450
4.160
4.210
681,805
-0.13(-3.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.