5 DAY PERFORMANCE
+144.98%
1 MONTH PERFORMANCE
+142.86%
3 MONTH PERFORMANCE
+51.01%
6 MONTH PERFORMANCE
-37.84%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
-22.08%
Inseego Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.77 | $3.99 (-16.35%) | $5.02 | $3.78 | 333.94 K | |
| 11/04/2026 | $4.72 | $4.83 (2.33%) | $4.85 | $4.54 | 321.31 K | $79.40 M |
| 11/03/2026 | $4.61 | $4.53 (-1.74%) | $4.65 | $4.46 | 164.20 K | $74.47 M |
| 11/02/2026 | $4.68 | $4.53 (-3.21%) | $4.78 | $4.34 | 220.53 K | $74.47 M |
| 10/30/2026 | $4.89 | $4.58 (-6.34%) | $4.89 | $4.49 | 211.99 K | $74.73 M |
| 10/29/2026 | $5.10 | $4.96 (-2.75%) | $5.14 | $4.86 | 278.14 K | $80.94 M |
| 10/28/2026 | $4.94 | $5.13 (3.85%) | $5.21 | $4.72 | 342.80 K | $83.71 M |
| 10/27/2026 | $4.51 | $4.96 (9.98%) | $5.08 | $4.50 | 477.50 K | $80.94 M |
| 10/26/2026 | $4.23 | $4.43 (4.73%) | $4.51 | $4.13 | 151.03 K | $72.29 M |
| 10/23/2026 | $4.15 | $4.24 (2.17%) | $4.29 | $4.13 | 140.20 K | $69.19 M |
| 10/22/2026 | $4.28 | $4.19 (-2.1%) | $4.32 | $4.11 | 136.00 K | $68.37 M |
| 10/21/2026 | $4.37 | $4.41 (0.92%) | $4.45 | $4.28 | 166.51 K | $71.96 M |
| 10/20/2026 | $4.18 | $4.30 (2.87%) | $4.32 | $4.11 | 73.40 K | $70.17 M |
| 10/19/2026 | $4.17 | $4.19 (0.48%) | $4.31 | $4.07 | 131.40 K | $68.37 M |
| 10/16/2026 | $4.13 | $4.12 (-0.24%) | $4.24 | $4.07 | 105.84 K | $67.23 M |
| 10/15/2026 | $4.02 | $4.15 (3.23%) | $4.20 | $3.88 | 182.65 K | $67.72 M |
| 10/14/2026 | $4.10 | $4.02 (-1.95%) | $4.15 | $3.96 | 207.27 K | $65.60 M |
| 10/13/2026 | $4.23 | $4.19 (-0.95%) | $4.28 | $4.08 | 153.32 K | $68.37 M |
| 10/12/2026 | $4.56 | $4.30 (-5.7%) | $4.59 | $4.29 | 133.67 K | $70.17 M |
| 10/09/2026 | $4.48 | $4.58 (2.23%) | $4.59 | $4.44 | 199.79 K | $74.73 M |
| 10/08/2026 | $4.45 | $4.46 (0.22%) | $4.49 | $4.27 | 340.84 K | $72.78 M |
| 10/07/2026 | $4.65 | $4.57 (-1.72%) | $4.68 | $4.48 | 216.56 K | $74.57 M |
| 10/06/2026 | $4.60 | $4.73 (2.83%) | $4.84 | $4.47 | 263.48 K | $77.18 M |
| 10/05/2026 | $4.66 | $4.62 (-0.86%) | $4.72 | $4.51 | 315.82 K | $75.39 M |
| 10/02/2026 | $4.43 | $4.61 (4.06%) | $4.76 | $4.42 | 740.46 K | $75.22 M |
| 10/01/2026 | $4.01 | $4.37 (8.98%) | $4.50 | $3.74 | 2.18 M | $71.31 M |
| 09/30/2026 | $3.89 | $3.66 (-5.91%) | $3.90 | $3.61 | 408.22 K | $59.72 M |
| 09/29/2026 | $3.65 | $3.87 (6.03%) | $3.87 | $3.58 | 312.23 K | $63.15 M |
| 09/28/2026 | $3.71 | $3.61 (-2.7%) | $3.75 | $3.59 | 185.44 K | $58.91 M |
| 09/25/2026 | $4.00 | $3.76 (-6%) | $4.06 | $3.75 | 409.71 K | $61.35 M |
| 09/24/2026 | $4.06 | $4.00 (-1.48%) | $4.08 | $3.96 | 159.42 K | $65.27 M |
| 09/23/2026 | $4.23 | $4.10 (-3.07%) | $4.24 | $4.04 | 142.95 K | $66.90 M |
| 09/22/2026 | $4.19 | $4.23 (0.95%) | $4.26 | $4.17 | 184.47 K | $69.02 M |
| 09/21/2026 | $4.18 | $4.18 (0%) | $4.30 | $4.13 | 275.20 K | $68.21 M |
| 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 |
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.
