5 DAY PERFORMANCE
-44.70%
1 MONTH PERFORMANCE
-8.18%
3 MONTH PERFORMANCE
+7.06%
6 MONTH PERFORMANCE
-20.09%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
+34.53%
Inseego Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.19 | $18.50 (1.73%) | $18.71 | $18.01 | 80.05 K | $280.84 M |
| 05/05/2026 | $19.60 | $18.05 (-7.91%) | $19.60 | $17.77 | 332.18 K | $274.02 M |
| 05/04/2026 | $21.40 | $19.60 (-8.41%) | $21.90 | $19.34 | 649.83 K | $297.56 M |
| 05/01/2026 | $18.36 | $20.29 (10.51%) | $20.63 | $18.07 | 510.03 K | $308.03 M |
| 04/30/2026 | $17.29 | $18.23 (5.44%) | $20.20 | $17.21 | 693.69 K | $276.76 M |
| 04/29/2026 | $14.98 | $14.79 (-1.27%) | $15.16 | $14.66 | 59.85 K | $224.53 M |
| 04/28/2026 | $14.54 | $14.98 (3.03%) | $15.01 | $14.01 | 125.90 K | $227.42 M |
| 04/27/2026 | $14.99 | $14.83 (-1.07%) | $15.06 | $14.77 | 70.03 K | $225.14 M |
| 04/24/2026 | $15.03 | $15.02 (-0.07%) | $15.45 | $14.65 | 73.91 K | $228.03 M |
| 04/23/2026 | $15.08 | $14.82 (-1.72%) | $15.95 | $14.63 | 85.64 K | $224.99 M |
| 04/22/2026 | $14.72 | $15.12 (2.72%) | $15.26 | $14.57 | 131.20 K | $229.54 M |
| 04/21/2026 | $15.84 | $14.55 (-8.14%) | $16.43 | $14.50 | 295.58 K | $220.89 M |
| 04/20/2026 | $15.20 | $15.89 (4.54%) | $16.00 | $15.14 | 175.35 K | $241.23 M |
| 04/17/2026 | $14.81 | $15.18 (2.5%) | $15.30 | $14.73 | 146.71 K | $230.45 M |
| 04/16/2026 | $14.08 | $14.66 (4.12%) | $14.70 | $13.96 | 100.34 K | $222.56 M |
| 04/15/2026 | $14.18 | $14.14 (-0.28%) | $14.33 | $13.86 | 103.45 K | $214.67 M |
| 04/14/2026 | $14.04 | $14.18 (1%) | $14.26 | $13.87 | 76.33 K | $215.27 M |
| 04/13/2026 | $13.21 | $13.91 (5.3%) | $14.22 | $13.21 | 161.66 K | $211.17 M |
| 04/10/2026 | $13.30 | $13.31 (0.08%) | $13.54 | $13.18 | 86.40 K | $202.06 M |
| 04/09/2026 | $12.79 | $13.11 (2.5%) | $13.58 | $12.79 | 164.17 K | $199.03 M |
| 04/08/2026 | $12.80 | $12.80 (0%) | $12.99 | $12.37 | 129.30 K | $194.32 M |
| 04/07/2026 | $12.18 | $12.21 (0.25%) | $12.25 | $11.96 | 86.10 K | $185.37 M |
| 04/06/2026 | $12.09 | $12.22 (1.08%) | $12.55 | $12.09 | 71.20 K | $185.52 M |
| 04/02/2026 | $11.08 | $12.09 (9.12%) | $12.16 | $10.90 | 97.33 K | $183.54 M |
| 04/01/2026 | $11.29 | $11.67 (3.37%) | $11.97 | $11.26 | 98.01 K | $177.17 M |
| 03/31/2026 | $10.74 | $11.12 (3.54%) | $11.16 | $10.65 | 106.72 K | $168.82 M |
| 03/30/2026 | $11.53 | $10.75 (-6.76%) | $11.53 | $10.68 | 94.60 K | $163.20 M |
| 03/27/2026 | $11.43 | $11.42 (-0.09%) | $11.68 | $11.25 | 82.29 K | $173.37 M |
| 03/26/2026 | $11.78 | $11.46 (-2.72%) | $12.03 | $11.36 | 93.10 K | $173.98 M |
| 03/25/2026 | $11.88 | $12.01 (1.09%) | $12.10 | $11.65 | 130.10 K | $182.33 M |
| 03/24/2026 | $11.37 | $11.65 (2.46%) | $11.89 | $11.36 | 143.20 K | $176.86 M |
| 03/23/2026 | $11.00 | $11.31 (2.82%) | $11.42 | $10.91 | 144.20 K | $171.70 M |
| 03/20/2026 | $12.04 | $10.98 (-8.8%) | $12.04 | $10.86 | 277.20 K | $166.69 M |
| 03/19/2026 | $12.58 | $12.08 (-3.97%) | $12.72 | $12.08 | 189.42 K | $183.39 M |
| 03/18/2026 | $12.06 | $12.62 (4.64%) | $13.16 | $12.06 | 246.21 K | $191.59 M |
| 03/17/2026 | $12.37 | $12.03 (-2.75%) | $12.63 | $11.99 | 124.70 K | $182.63 M |
| 03/16/2026 | $12.21 | $12.11 (-0.82%) | $12.73 | $12.11 | 164.02 K | $183.85 M |
| 03/13/2026 | $11.85 | $11.94 (0.76%) | $12.81 | $11.80 | 173.21 K | $181.27 M |
| 03/12/2026 | $11.45 | $11.70 (2.18%) | $12.17 | $11.45 | 152.50 K | $177.62 M |
| 03/11/2026 | $11.74 | $11.70 (-0.34%) | $12.02 | $11.56 | 123.16 K | $177.62 M |
| 03/10/2026 | $11.39 | $11.75 (3.16%) | $12.21 | $11.39 | 153.22 K | $178.38 M |
| 03/09/2026 | $10.91 | $11.22 (2.84%) | $11.36 | $10.69 | 162.95 K | $170.34 M |
| 03/06/2026 | $10.95 | $11.07 (1.1%) | $11.37 | $10.89 | 95.20 K | $168.06 M |
| 03/05/2026 | $11.24 | $11.30 (0.53%) | $11.95 | $11.06 | 135.13 K | $171.55 M |
| 03/04/2026 | $11.68 | $11.47 (-1.8%) | $11.89 | $11.47 | 143.00 K | $174.13 M |
| 03/03/2026 | $12.10 | $11.51 (-4.88%) | $12.15 | $11.21 | 138.53 K | $174.74 M |
| 03/02/2026 | $12.02 | $12.40 (3.16%) | $12.53 | $11.85 | 136.25 K | $188.25 M |
| 02/27/2026 | $12.11 | $12.35 (1.98%) | $12.97 | $12.06 | 220.90 K | $187.49 M |
| 02/26/2026 | $13.68 | $12.40 (-9.36%) | $14.10 | $12.36 | 208.32 K | $188.25 M |
| 02/25/2026 | $13.72 | $13.66 (-0.44%) | $13.84 | $13.28 | 224.70 K | $207.38 M |
| 02/24/2026 | $12.76 | $13.55 (6.19%) | $13.92 | $12.71 | 242.03 K | $205.71 M |
| 02/23/2026 | $12.59 | $12.76 (1.35%) | $13.60 | $12.30 | 418.50 K | $193.72 M |
| 02/20/2026 | $9.22 | $12.65 (37.2%) | $12.95 | $8.67 | 1.06 M | $192.05 M |
| 02/19/2026 | $10.02 | $10.56 (5.39%) | $10.60 | $9.85 | 396.80 K | $160.32 M |
| 02/18/2026 | $9.84 | $9.90 (0.61%) | $10.30 | $9.75 | 92.00 K | $150.30 M |
| 02/17/2026 | $9.86 | $9.85 (-0.1%) | $10.02 | $9.65 | 94.50 K | $149.54 M |
| 02/13/2026 | $9.91 | $9.90 (-0.1%) | $10.22 | $9.73 | 110.12 K | $149.91 M |
| 02/12/2026 | $10.60 | $9.88 (-6.79%) | $10.71 | $9.73 | 157.43 K | $149.60 M |
| 02/11/2026 | $10.89 | $10.49 (-3.67%) | $10.92 | $10.38 | 64.50 K | $158.84 M |
| 02/10/2026 | $10.83 | $10.70 (-1.2%) | $11.14 | $10.58 | 130.50 K | $162.02 M |
| 02/09/2026 | $10.50 | $10.76 (2.48%) | $10.84 | $10.24 | 91.80 K | $162.93 M |
| 02/06/2026 | $10.13 | $10.48 (3.46%) | $10.57 | $9.90 | 144.90 K | $158.69 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.
