5 DAY PERFORMANCE
+172.99%
1 MONTH PERFORMANCE
+155.58%
3 MONTH PERFORMANCE
+8.83%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
-16.33%
Inseego Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.18 | $4.16 (-0.48%) | $4.24 | $4.14 | 14.38 K | |
| 09/18/2026 | $4.10 | $4.13 (0.73%) | $4.22 | $4.04 | 488.79 K | $67.39 M |
| 09/17/2026 | $4.25 | $4.08 (-4%) | $4.30 | $4.07 | 164.33 K | $66.58 M |
| 09/16/2026 | $4.21 | $4.11 (-2.38%) | $4.22 | $4.00 | 222.02 K | $67.07 M |
| 09/15/2026 | $4.30 | $4.14 (-3.72%) | $4.37 | $4.04 | 211.43 K | $67.55 M |
| 09/14/2026 | $4.35 | $4.35 (0%) | $4.49 | $4.28 | 170.22 K | $70.98 M |
| 09/11/2026 | $4.38 | $4.47 (2.05%) | $4.57 | $4.34 | 276.50 K | $72.94 M |
| 09/10/2026 | $4.22 | $4.28 (1.42%) | $4.40 | $4.18 | 167.12 K | $69.84 M |
| 09/09/2026 | $4.38 | $4.30 (-1.83%) | $4.45 | $4.27 | 121.50 K | $70.17 M |
| 09/08/2026 | $4.31 | $4.36 (1.16%) | $4.54 | $4.26 | 254.13 K | $71.14 M |
| 09/04/2026 | $4.02 | $4.24 (5.47%) | $4.27 | $3.94 | 284.17 K | $69.19 M |
| 09/03/2026 | $4.21 | $4.03 (-4.28%) | $4.22 | $4.01 | 212.64 K | $65.76 M |
| 09/02/2026 | $4.09 | $4.17 (1.96%) | $4.23 | $4.00 | 307.72 K | $68.04 M |
| 09/01/2026 | $4.13 | $4.06 (-1.69%) | $4.24 | $4.00 | 219.46 K | $66.25 M |
| 08/31/2026 | $4.40 | $4.18 (-5%) | $4.40 | $4.14 | 174.91 K | $68.21 M |
| 08/28/2026 | $4.40 | $4.40 (0%) | $4.50 | $4.36 | 114.88 K | $71.80 M |
| 08/27/2026 | $4.52 | $4.40 (-2.65%) | $4.64 | $4.34 | 141.55 K | $71.80 M |
| 08/26/2026 | $4.56 | $4.52 (-0.88%) | $4.58 | $4.42 | 198.31 K | $73.76 M |
| 08/25/2026 | $4.42 | $4.53 (2.49%) | $4.54 | $4.39 | 140.00 K | $73.92 M |
| 08/24/2026 | $4.39 | $4.39 (0%) | $4.49 | $4.26 | 302.42 K | $71.63 M |
| 08/21/2026 | $4.00 | $4.39 (9.75%) | $4.43 | $3.93 | 552.04 K | $71.63 M |
| 08/20/2026 | $4.31 | $4.02 (-6.73%) | $4.31 | $3.96 | 449.90 K | $65.60 M |
| 08/19/2026 | $4.38 | $4.33 (-1.14%) | $4.47 | $4.28 | 295.68 K | $70.66 M |
| 08/18/2026 | $4.46 | $4.33 (-2.91%) | $4.55 | $4.25 | 375.42 K | $70.66 M |
| 08/17/2026 | $4.72 | $4.56 (-3.39%) | $4.82 | $4.45 | 424.30 K | $74.41 M |
| 08/14/2026 | $4.74 | $4.69 (-1.05%) | $4.89 | $4.60 | 479.70 K | $76.53 M |
| 08/13/2026 | $5.00 | $4.73 (-5.4%) | $5.09 | $4.67 | 525.55 K | $77.18 M |
| 08/12/2026 | $5.21 | $5.03 (-3.45%) | $5.22 | $4.99 | 487.62 K | $82.08 M |
| 08/11/2026 | $5.29 | $5.17 (-2.27%) | $5.44 | $5.16 | 360.28 K | $84.36 M |
| 08/10/2026 | $5.50 | $5.34 (-2.91%) | $5.55 | $5.19 | 472.33 K | $87.14 M |
| 08/07/2026 | $5.42 | $5.51 (1.66%) | $5.60 | $4.96 | 845.80 K | $89.91 M |
| 08/06/2026 | $5.80 | $5.31 (-8.45%) | $5.94 | $4.77 | 1.93 M | $86.65 M |
| 08/05/2026 | $7.71 | $7.43 (-3.63%) | $7.85 | $7.21 | 528.91 K | $121.24 M |
| 08/04/2026 | $7.60 | $7.75 (1.97%) | $7.82 | $7.35 | 241.48 K | $126.46 M |
| 08/03/2026 | $7.04 | $7.37 (4.69%) | $7.49 | $7.03 | 265.75 K | $120.26 M |
| 07/31/2026 | $6.91 | $7.03 (1.74%) | $7.10 | $6.75 | 211.90 K | $113.14 M |
| 07/30/2026 | $6.50 | $6.81 (4.77%) | $6.88 | $6.50 | 211.00 K | $109.60 M |
| 07/29/2026 | $6.86 | $6.36 (-7.29%) | $6.86 | $6.22 | 342.00 K | $102.35 M |
| 07/28/2026 | $6.89 | $6.82 (-1.02%) | $6.89 | $6.51 | 338.12 K | $109.76 M |
| 07/27/2026 | $6.76 | $7.02 (3.85%) | $7.10 | $6.66 | 358.63 K | $112.98 M |
| 07/24/2026 | $7.08 | $6.66 (-5.93%) | $7.12 | $6.60 | 280.80 K | $107.18 M |
| 07/23/2026 | $7.31 | $7.08 (-3.15%) | $7.47 | $7.05 | 278.60 K | $113.94 M |
| 07/22/2026 | $7.50 | $7.44 (-0.8%) | $7.87 | $7.31 | 267.70 K | $119.74 M |
| 07/21/2026 | $7.59 | $7.60 (0.13%) | $7.76 | $7.52 | 258.31 K | $122.31 M |
| 07/20/2026 | $7.52 | $7.50 (-0.27%) | $7.74 | $7.40 | 216.40 K | $120.70 M |
| 07/17/2026 | $7.35 | $7.49 (1.9%) | $7.81 | $7.32 | 200.26 K | $120.54 M |
| 07/16/2026 | $7.74 | $7.58 (-2.07%) | $7.83 | $7.43 | 265.66 K | $121.99 M |
| 07/15/2026 | $8.02 | $7.86 (-2%) | $8.22 | $7.62 | 292.90 K | $126.49 M |
| 07/14/2026 | $8.42 | $8.01 (-4.87%) | $8.42 | $7.93 | 206.80 K | $128.91 M |
| 07/13/2026 | $8.70 | $8.32 (-4.37%) | $8.77 | $8.30 | 216.91 K | $133.90 M |
| 07/10/2026 | $8.50 | $8.76 (3.06%) | $8.90 | $8.28 | 231.10 K | $140.98 M |
| 07/09/2026 | $8.32 | $8.60 (3.37%) | $8.61 | $8.32 | 143.70 K | $138.40 M |
| 07/08/2026 | $8.04 | $8.26 (2.74%) | $8.36 | $8.00 | 233.00 K | $132.93 M |
| 07/07/2026 | $8.45 | $8.18 (-3.2%) | $8.50 | $7.99 | 303.10 K | $131.64 M |
| 07/06/2026 | $8.94 | $8.57 (-4.14%) | $8.94 | $8.35 | 297.56 K | $137.92 M |
| 07/02/2026 | $9.96 | $8.87 (-10.94%) | $9.96 | $8.68 | 430.41 K | $142.75 M |
| 07/01/2026 | $10.16 | $9.83 (-3.25%) | $10.63 | $9.77 | 250.01 K | $158.20 M |
| 06/30/2026 | $9.92 | $10.33 (4.13%) | $10.35 | $9.88 | 258.06 K | $166.25 M |
| 06/29/2026 | $9.88 | $9.91 (0.3%) | $10.00 | $9.53 | 178.21 K | $159.49 M |
| 06/26/2026 | $9.71 | $9.79 (0.82%) | $10.02 | $9.55 | 440.34 K | $157.55 M |
| 06/25/2026 | $10.08 | $9.95 (-1.29%) | $10.12 | $9.64 | 232.05 K | $160.13 M |
| 06/24/2026 | $10.28 | $9.93 (-3.4%) | $10.28 | $9.90 | 176.61 K | $159.81 M |
| 06/23/2026 | $10.00 | $10.25 (2.5%) | $10.30 | $9.95 | 100.14 K | $164.96 M |
| 06/22/2026 | $10.31 | $10.32 (0.1%) | $10.47 | $10.12 | 155.44 K | $166.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
