5 DAY PERFORMANCE
+8.83%
1 MONTH PERFORMANCE
-10.17%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
+5.06%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
+47.24%
Inseego Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.31 | $10.32 (0.1%) | $10.47 | $10.12 | 155.44 K | $166.08 M |
| 06/18/2026 | $10.43 | $10.31 (-1.15%) | $10.45 | $9.90 | 297.52 K | $165.92 M |
| 06/17/2026 | $10.70 | $10.12 (-5.42%) | $10.73 | $10.10 | 239.70 K | $162.87 M |
| 06/16/2026 | $11.33 | $10.65 (-6%) | $11.42 | $10.59 | 202.33 K | $171.40 M |
| 06/15/2026 | $11.47 | $11.38 (-0.78%) | $12.04 | $11.31 | 241.35 K | $183.14 M |
| 06/12/2026 | $10.67 | $11.09 (3.94%) | $11.18 | $10.59 | 230.12 K | $178.48 M |
| 06/11/2026 | $10.54 | $10.66 (1.14%) | $10.75 | $10.24 | 228.72 K | $171.56 M |
| 06/10/2026 | $10.24 | $10.37 (1.27%) | $10.93 | $10.23 | 335.10 K | $166.89 M |
| 06/09/2026 | $11.47 | $10.45 (-8.89%) | $11.47 | $9.80 | 584.11 K | $168.18 M |
| 06/08/2026 | $11.49 | $11.28 (-1.83%) | $11.60 | $10.62 | 833.00 K | $181.53 M |
| 06/05/2026 | $13.90 | $11.42 (-17.84%) | $13.97 | $11.41 | 672.80 K | $183.79 M |
| 06/04/2026 | $13.56 | $14.01 (3.32%) | $14.48 | $13.55 | 354.00 K | $225.47 M |
| 06/03/2026 | $14.45 | $13.82 (-4.36%) | $14.45 | $12.82 | 605.83 K | $222.41 M |
| 06/02/2026 | $13.65 | $14.54 (6.52%) | $14.77 | $13.45 | 440.00 K | $234.00 M |
| 06/01/2026 | $12.88 | $13.75 (6.75%) | $14.26 | $12.64 | 624.64 K | $221.28 M |
| 05/29/2026 | $13.30 | $13.12 (-1.35%) | $14.41 | $13.00 | 814.20 K | $211.15 M |
| 05/28/2026 | $12.16 | $13.15 (8.14%) | $13.54 | $12.07 | 686.01 K | $211.63 M |
| 05/27/2026 | $12.55 | $12.22 (-2.63%) | $12.55 | $11.60 | 464.72 K | $196.66 M |
| 05/26/2026 | $12.71 | $12.55 (-1.26%) | $12.84 | $12.00 | 456.71 K | $201.97 M |
| 05/22/2026 | $12.10 | $12.49 (3.22%) | $12.54 | $11.88 | 411.56 K | $201.01 M |
| 05/21/2026 | $12.10 | $12.10 (0%) | $12.33 | $11.81 | 331.63 K | $194.73 M |
| 05/20/2026 | $12.66 | $12.16 (-3.95%) | $12.73 | $12.12 | 225.95 K | $195.70 M |
| 05/19/2026 | $12.78 | $12.66 (-0.94%) | $13.13 | $12.27 | 257.15 K | $203.74 M |
| 05/18/2026 | $13.68 | $13.03 (-4.75%) | $14.11 | $12.71 | 342.65 K | $209.70 M |
| 05/15/2026 | $13.83 | $13.67 (-1.16%) | $14.38 | $13.66 | 263.31 K | $220.00 M |
| 05/14/2026 | $15.50 | $14.08 (-9.16%) | $15.50 | $13.92 | 349.49 K | $226.60 M |
| 05/13/2026 | $14.74 | $15.06 (2.17%) | $15.20 | $14.16 | 318.12 K | $242.37 M |
| 05/12/2026 | $15.40 | $14.71 (-4.48%) | $15.69 | $14.39 | 365.28 K | $236.73 M |
| 05/11/2026 | $16.09 | $15.76 (-2.05%) | $16.48 | $15.30 | 340.00 K | $253.63 M |
| 05/08/2026 | $16.36 | $16.08 (-1.71%) | $16.77 | $14.92 | 728.43 K | $258.78 M |
| 05/07/2026 | $19.17 | $18.80 (-1.93%) | $19.20 | $18.00 | 337.43 K | $302.56 M |
| 05/06/2026 | $18.39 | $19.02 (3.43%) | $19.14 | $18.01 | 216.86 K | $306.10 M |
| 05/05/2026 | $19.60 | $18.05 (-7.91%) | $19.60 | $17.77 | 332.20 K | $290.49 M |
| 05/04/2026 | $21.40 | $19.60 (-8.41%) | $21.90 | $19.34 | 649.83 K | $315.43 M |
| 05/01/2026 | $18.36 | $20.29 (10.51%) | $20.63 | $18.07 | 510.03 K | $326.54 M |
| 04/30/2026 | $17.29 | $18.23 (5.44%) | $20.20 | $17.21 | 693.69 K | $293.38 M |
| 04/29/2026 | $14.98 | $14.79 (-1.27%) | $15.16 | $14.66 | 59.85 K | $238.02 M |
| 04/28/2026 | $14.54 | $14.98 (3.03%) | $15.01 | $14.01 | 125.90 K | $241.08 M |
| 04/27/2026 | $14.99 | $14.83 (-1.07%) | $15.06 | $14.77 | 70.03 K | $238.67 M |
| 04/24/2026 | $15.03 | $15.02 (-0.07%) | $15.45 | $14.65 | 73.91 K | $241.72 M |
| 04/23/2026 | $15.08 | $14.82 (-1.72%) | $15.95 | $14.63 | 85.64 K | $238.50 M |
| 04/22/2026 | $14.72 | $15.12 (2.72%) | $15.26 | $14.57 | 131.20 K | $243.33 M |
| 04/21/2026 | $15.84 | $14.55 (-8.14%) | $16.43 | $14.50 | 295.58 K | $234.16 M |
| 04/20/2026 | $15.20 | $15.89 (4.54%) | $16.00 | $15.14 | 175.35 K | $255.72 M |
| 04/17/2026 | $14.81 | $15.18 (2.5%) | $15.30 | $14.73 | 146.71 K | $244.30 M |
| 04/16/2026 | $14.08 | $14.66 (4.12%) | $14.70 | $13.96 | 100.34 K | $235.93 M |
| 04/15/2026 | $14.18 | $14.14 (-0.28%) | $14.33 | $13.86 | 103.45 K | $227.56 M |
| 04/14/2026 | $14.04 | $14.18 (1%) | $14.26 | $13.87 | 76.33 K | $228.20 M |
| 04/13/2026 | $13.21 | $13.91 (5.3%) | $14.22 | $13.21 | 161.66 K | $223.86 M |
| 04/10/2026 | $13.30 | $13.31 (0.08%) | $13.54 | $13.18 | 86.40 K | $214.20 M |
| 04/09/2026 | $12.79 | $13.11 (2.5%) | $13.58 | $12.79 | 164.17 K | $210.98 M |
| 04/08/2026 | $12.80 | $12.80 (0%) | $12.99 | $12.37 | 129.30 K | $206.00 M |
| 04/07/2026 | $12.18 | $12.21 (0.25%) | $12.25 | $11.96 | 86.10 K | $196.50 M |
| 04/06/2026 | $12.09 | $12.22 (1.08%) | $12.55 | $12.09 | 71.20 K | $196.66 M |
| 04/02/2026 | $11.08 | $12.09 (9.12%) | $12.16 | $10.90 | 97.33 K | $194.57 M |
| 04/01/2026 | $11.29 | $11.67 (3.37%) | $11.97 | $11.26 | 98.01 K | $187.81 M |
| 03/31/2026 | $10.74 | $11.12 (3.54%) | $11.16 | $10.65 | 106.72 K | $178.96 M |
| 03/30/2026 | $11.53 | $10.75 (-6.76%) | $11.53 | $10.68 | 94.60 K | $173.00 M |
| 03/27/2026 | $11.43 | $11.42 (-0.09%) | $11.68 | $11.25 | 82.29 K | $183.79 M |
| 03/26/2026 | $11.78 | $11.46 (-2.72%) | $12.03 | $11.36 | 93.10 K | $184.43 M |
| 03/25/2026 | $11.88 | $12.01 (1.09%) | $12.10 | $11.65 | 130.10 K | $193.28 M |
| 03/24/2026 | $11.37 | $11.65 (2.46%) | $11.89 | $11.36 | 143.20 K | $187.49 M |
| 03/23/2026 | $11.00 | $11.31 (2.82%) | $11.42 | $10.91 | 144.20 K | $182.02 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.
