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 (%)
Jul 31, 2019
5.210
5.370
5.180
5.200
928,136
-0.01(-0.19%)
Jul 30, 2019
5.120
5.320
5.110
5.210
672,014
+0.06(+1.17%)
Jul 29, 2019
5.280
5.309
5.090
5.150
827,897
-0.13(-2.46%)
Jul 26, 2019
5.120
5.300
5.100
5.280
1,188,100
+0.19(+3.73%)
Jul 25, 2019
5.070
5.120
4.990
5.090
684,316
+0.03(+0.59%)
Jul 24, 2019
4.880
5.130
4.810
5.060
966,454
+0.13(+2.64%)
Jul 23, 2019
5.070
5.070
4.790
4.930
948,686
-0.09(-1.79%)
Jul 22, 2019
5.140
5.200
4.930
5.020
1,328,836
-0.11(-2.14%)
Jul 19, 2019
5.050
5.215
5.050
5.130
971,000
+0.05(+0.98%)
Jul 18, 2019
5.260
5.480
5.010
5.080
2,127,390
+0.04(+0.79%)
Jul 17, 2019
5.150
5.180
5.000
5.040
575,349
-0.11(-2.14%)
Jul 16, 2019
5.200
5.240
5.080
5.150
772,485
-0.04(-0.77%)
Jul 15, 2019
5.210
5.250
5.110
5.190
824,977
+0.04(+0.78%)
Jul 12, 2019
5.160
5.267
5.100
5.150
877,400
+0.05(+0.98%)
Jul 11, 2019
4.920
5.350
4.920
5.100
2,457,664
+0.20(+4.08%)
Jul 10, 2019
4.800
4.910
4.660
4.900
8,657,105
+0.16(+3.38%)
Jul 09, 2019
4.800
4.850
4.700
4.740
515,508
-0.08(-1.66%)
Jul 08, 2019
4.870
4.960
4.760
4.820
453,458
-0.05(-1.03%)
Jul 05, 2019
4.750
4.870
4.640
4.870
799,600
+0.18(+3.84%)
Jul 03, 2019
4.790
4.800
4.670
4.690
349,600
-0.08(-1.68%)
Jul 02, 2019
4.900
4.940
4.660
4.770
662,214
-0.19(-3.83%)
Jul 01, 2019
5.000
5.020
4.830
4.960
1,654,665
+0.17(+3.55%)
Jun 28, 2019
4.350
4.910
4.350
4.790
6,999,900
+0.45(+10.37%)
Jun 27, 2019
4.310
4.440
4.200
4.340
735,553
+0.05(+1.17%)
Jun 26, 2019
4.240
4.410
4.150
4.290
1,008,988
+0.05(+1.18%)
Jun 25, 2019
4.510
4.510
4.200
4.240
911,236
-0.27(-5.99%)
Jun 24, 2019
4.550
4.600
4.400
4.510
970,184
-0.01(-0.22%)
Jun 21, 2019
4.580
4.610
4.430
4.520
719,700
-0.04(-0.88%)
Jun 20, 2019
4.500
4.650
4.470
4.560
738,080
+0.07(+1.56%)
Jun 19, 2019
4.400
4.490
4.370
4.490
441,091
+0.09(+2.05%)
Jun 18, 2019
4.330
4.440
4.330
4.400
691,794
+0.08(+1.85%)
Jun 17, 2019
4.540
4.620
4.170
4.320
1,493,496
-0.21(-4.64%)
Jun 14, 2019
4.560
4.650
4.527
4.530
681,200
-0.01(-0.22%)
Jun 13, 2019
4.650
4.780
4.530
4.540
810,329
-0.11(-2.37%)
Jun 12, 2019
4.620
4.700
4.580
4.650
535,026
+0.01(+0.22%)
Jun 11, 2019
4.840
4.850
4.530
4.640
672,070
-0.08(-1.69%)
Jun 10, 2019
4.750
4.960
4.700
4.720
1,382,425
+0.02(+0.43%)
Jun 07, 2019
4.700
4.780
4.650
4.700
748,600
+0.07(+1.51%)
Jun 06, 2019
4.640
4.730
4.441
4.630
970,852
-0.02(-0.43%)
Jun 05, 2019
4.760
4.810
4.600
4.650
642,523
-0.06(-1.27%)
Jun 04, 2019
4.820
4.910
4.620
4.710
801,434
-0.07(-1.46%)
Jun 03, 2019
4.840
5.070
4.750
4.780
683,300
-0.06(-1.24%)
May 31, 2019
4.880
4.970
4.810
4.840
511,600
-0.06(-1.22%)
May 30, 2019
5.040
5.110
4.830
4.900
820,731
-0.14(-2.78%)
May 29, 2019
5.300
5.350
5.020
5.040
826,276
-0.28(-5.26%)
May 28, 2019
5.320
5.380
5.220
5.320
988,428
+0.04(+0.76%)
May 24, 2019
5.460
5.480
5.240
5.280
1,005,100
+0.09(+1.73%)
May 23, 2019
5.500
5.560
5.130
5.190
1,055,069
-0.26(-4.77%)
May 22, 2019
5.210
5.700
5.210
5.450
2,368,243
+0.30(+5.83%)
May 21, 2019
4.900
5.190
4.900
5.150
1,665,700
+0.30(+6.19%)
May 20, 2019
4.920
4.940
4.750
4.850
477,552
-0.06(-1.22%)
May 17, 2019
4.950
5.090
4.880
4.910
752,500
-0.06(-1.21%)
May 16, 2019
4.980
5.130
4.940
4.970
1,129,868
-0.03(-0.60%)
May 15, 2019
4.700
5.020
4.700
5.000
1,200,506
+0.26(+5.49%)
May 14, 2019
4.470
4.750
4.460
4.740
1,005,160
+0.32(+7.24%)
May 13, 2019
4.330
4.440
4.210
4.420
822,585
-0.02(-0.45%)
May 10, 2019
4.320
4.450
4.060
4.440
1,242,300
+0.06(+1.37%)
May 09, 2019
4.500
4.530
4.300
4.380
1,259,036
-0.16(-3.52%)
May 08, 2019
4.730
4.850
4.480
4.540
1,026,560
-0.19(-4.02%)
May 07, 2019
4.770
4.890
4.650
4.730
495,387
-0.08(-1.66%)
May 06, 2019
4.640
4.850
4.570
4.810
577,530
+0.08(+1.69%)
May 03, 2019
4.800
4.800
4.660
4.730
365,100
-0.04(-0.84%)
May 02, 2019
4.700
4.900
4.670
4.770
641,764
+0.04(+0.85%)
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
.