5 DAY PERFORMANCE
+47.31%
1 MONTH PERFORMANCE
+27.72%
3 MONTH PERFORMANCE
+30.32%
6 MONTH PERFORMANCE
+127.67%
YEAR-TO-DATE PERFORMANCE
+68.42%
1 YEAR PERFORMANCE
+62.87%
Inseego Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $11.74 | $11.41 (-2.81%) | $11.94 | $11.38 | 168.40 K | $172.77 M |
| 12/08/2025 | $11.80 | $11.76 (-0.34%) | $11.91 | $11.46 | 152.15 K | $178.07 M |
| 12/05/2025 | $11.64 | $11.73 (0.77%) | $11.96 | $11.61 | 175.04 K | $177.62 M |
| 12/04/2025 | $10.91 | $11.54 (5.77%) | $11.69 | $10.80 | 299.40 K | $174.74 M |
| 12/03/2025 | $10.46 | $10.99 (5.07%) | $11.03 | $10.16 | 201.64 K | $166.41 M |
| 12/02/2025 | $10.41 | $10.31 (-0.96%) | $10.56 | $10.22 | 148.21 K | $156.11 M |
| 12/01/2025 | $10.78 | $10.33 (-4.17%) | $10.80 | $10.10 | 288.21 K | $156.42 M |
| 11/28/2025 | $10.66 | $10.93 (2.53%) | $10.98 | $10.66 | 95.20 K | $165.50 M |
| 11/26/2025 | $10.60 | $10.59 (-0.09%) | $10.84 | $10.56 | 128.00 K | $160.35 M |
| 11/25/2025 | $10.51 | $10.62 (1.05%) | $10.86 | $10.22 | 156.70 K | $160.81 M |
| 11/24/2025 | $10.46 | $10.45 (-0.1%) | $10.68 | $10.06 | 204.88 K | $158.23 M |
| 11/21/2025 | $9.95 | $10.42 (4.72%) | $10.65 | $9.72 | 317.59 K | $157.78 M |
| 11/20/2025 | $10.55 | $9.96 (-5.59%) | $10.89 | $9.94 | 226.80 K | $150.81 M |
| 11/19/2025 | $10.52 | $10.25 (-2.57%) | $10.81 | $10.10 | 177.00 K | $155.21 M |
| 11/18/2025 | $10.75 | $10.53 (-2.05%) | $10.99 | $10.40 | 187.72 K | $159.45 M |
| 11/17/2025 | $11.12 | $10.84 (-2.52%) | $11.46 | $10.69 | 274.30 K | $164.14 M |
| 11/14/2025 | $11.23 | $11.27 (0.36%) | $11.69 | $11.02 | 271.60 K | $170.65 M |
| 11/13/2025 | $12.29 | $11.61 (-5.53%) | $12.39 | $11.43 | 385.45 K | $175.80 M |
| 11/12/2025 | $12.99 | $12.45 (-4.16%) | $13.26 | $12.36 | 239.10 K | $188.52 M |
| 11/11/2025 | $13.53 | $12.92 (-4.51%) | $13.53 | $12.85 | 178.80 K | $195.63 M |
| 11/10/2025 | $14.35 | $13.53 (-5.71%) | $14.60 | $13.42 | 291.70 K | $204.87 M |
| 11/07/2025 | $14.69 | $14.26 (-2.93%) | $14.95 | $13.00 | 447.22 K | $215.92 M |
| 11/06/2025 | $14.44 | $14.04 (-2.77%) | $14.77 | $13.95 | 246.90 K | $212.59 M |
| 11/05/2025 | $14.16 | $14.40 (1.69%) | $14.65 | $14.15 | 163.90 K | $218.04 M |
| 11/04/2025 | $15.58 | $14.15 (-9.18%) | $15.62 | $13.93 | 450.43 K | $214.26 M |
| 11/03/2025 | $16.80 | $16.31 (-2.92%) | $16.88 | $16.11 | 297.90 K | $246.97 M |
| 10/31/2025 | $16.38 | $16.64 (1.59%) | $16.79 | $16.18 | 278.55 K | $250.00 M |
| 10/30/2025 | $15.91 | $16.33 (2.64%) | $16.59 | $15.62 | 317.59 K | $245.34 M |
| 10/29/2025 | $15.76 | $16.07 (1.97%) | $16.28 | $15.60 | 317.50 K | $241.43 M |
| 10/28/2025 | $15.18 | $15.76 (3.82%) | $16.27 | $15.06 | 302.84 K | $236.78 M |
| 10/27/2025 | $15.00 | $15.25 (1.67%) | $15.58 | $14.99 | 273.22 K | $229.11 M |
| 10/24/2025 | $15.20 | $14.74 (-3.03%) | $15.51 | $14.61 | 231.55 K | $221.45 M |
| 10/23/2025 | $14.22 | $14.93 (4.99%) | $15.18 | $14.11 | 297.90 K | $224.31 M |
| 10/22/2025 | $14.56 | $14.05 (-3.5%) | $14.84 | $13.16 | 474.30 K | $211.08 M |
| 10/21/2025 | $14.51 | $14.68 (1.17%) | $14.85 | $14.13 | 319.59 K | $220.55 M |
| 10/20/2025 | $14.50 | $14.67 (1.17%) | $14.93 | $14.21 | 323.28 K | $220.40 M |
| 10/17/2025 | $15.95 | $14.24 (-10.72%) | $16.35 | $14.20 | 507.30 K | $213.94 M |
| 10/16/2025 | $15.69 | $15.97 (1.78%) | $16.06 | $15.19 | 215.98 K | $239.93 M |
| 10/15/2025 | $15.70 | $15.62 (-0.51%) | $16.13 | $15.05 | 356.40 K | $234.67 M |
| 10/14/2025 | $14.34 | $15.07 (5.09%) | $15.60 | $14.25 | 288.20 K | $226.41 M |
| 10/13/2025 | $14.64 | $14.74 (0.68%) | $15.50 | $14.42 | 396.20 K | $221.45 M |
| 10/10/2025 | $16.44 | $14.37 (-12.59%) | $16.44 | $14.34 | 361.63 K | $215.89 M |
| 10/09/2025 | $16.17 | $16.40 (1.42%) | $16.61 | $15.79 | 311.23 K | $246.39 M |
| 10/08/2025 | $15.46 | $16.23 (4.98%) | $16.86 | $15.46 | 471.68 K | $243.84 M |
| 10/07/2025 | $16.60 | $15.45 (-6.93%) | $16.82 | $15.32 | 417.90 K | $232.12 M |
| 10/06/2025 | $18.04 | $16.54 (-8.31%) | $18.11 | $16.53 | 677.55 K | $248.49 M |
| 10/03/2025 | $16.70 | $17.28 (3.47%) | $17.70 | $16.63 | 410.90 K | $259.61 M |
| 10/02/2025 | $15.97 | $16.50 (3.32%) | $16.60 | $15.61 | 387.83 K | $247.89 M |
| 10/01/2025 | $14.79 | $15.76 (6.56%) | $15.88 | $14.68 | 429.57 K | $236.78 M |
| 09/30/2025 | $14.69 | $14.97 (1.91%) | $15.04 | $14.25 | 423.30 K | $224.91 M |
| 09/29/2025 | $14.60 | $14.81 (1.44%) | $14.93 | $14.52 | 223.04 K | $222.50 M |
| 09/26/2025 | $14.19 | $14.41 (1.55%) | $14.70 | $13.74 | 314.21 K | $216.49 M |
| 09/25/2025 | $13.93 | $14.09 (1.15%) | $14.72 | $13.88 | 328.90 K | $211.69 M |
| 09/24/2025 | $13.85 | $14.19 (2.45%) | $14.34 | $13.30 | 355.86 K | $213.19 M |
| 09/23/2025 | $13.44 | $13.81 (2.75%) | $14.76 | $13.44 | 501.98 K | $207.48 M |
| 09/22/2025 | $13.40 | $13.41 (0.07%) | $13.66 | $13.20 | 273.94 K | $201.47 M |
| 09/19/2025 | $13.13 | $13.41 (2.13%) | $13.56 | $12.94 | 419.00 K | $201.47 M |
| 09/18/2025 | $12.99 | $13.04 (0.38%) | $13.64 | $12.84 | 305.33 K | $195.91 M |
| 09/17/2025 | $12.98 | $12.72 (-2%) | $12.98 | $12.56 | 161.63 K | $191.10 M |
| 09/16/2025 | $13.00 | $12.83 (-1.31%) | $13.18 | $12.69 | 240.32 K | $192.76 M |
| 09/15/2025 | $13.34 | $13.02 (-2.4%) | $13.95 | $12.92 | 482.84 K | $195.61 M |
| 09/12/2025 | $13.66 | $13.31 (-2.56%) | $13.66 | $13.13 | 290.30 K | $199.97 M |
| 09/11/2025 | $13.37 | $13.80 (3.22%) | $13.93 | $13.15 | 244.40 K | $207.33 M |
| 09/10/2025 | $12.83 | $13.26 (3.35%) | $13.32 | $12.73 | 246.71 K | $199.22 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.
