INSG - INSEEGO CORP.
14.71
-1.050 -7.138%
Share volume: 364,980
Last Updated: 05-12-2026
Electronic Equipment/Communication Equipment:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$15.76
-1.05
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $15.40 | $15.40 | $15.69 | $15.69 | $14.39 | $14.39 | $14.71 | $14.71 | 364,980 | $364,980.00 |
| 05-11-2026 | $16.09 | $16.09 | $16.48 | $16.48 | $15.30 | $15.30 | $15.76 | $15.76 | 339,963 | $339,963.00 |
| 05-08-2026 | $16.36 | $16.36 | $16.78 | $16.78 | $14.92 | $14.92 | $16.08 | $16.08 | 728,430 | $728,430.00 |
| 05-07-2026 | $19.17 | $19.17 | $19.20 | $19.20 | $18.00 | $18.00 | $18.80 | $18.80 | 337,427 | $337,427.00 |
| 05-06-2026 | $18.39 | $18.39 | $19.14 | $19.14 | $18.01 | $18.01 | $19.02 | $19.02 | 216,860 | $216,860.00 |
| 05-05-2026 | $19.60 | $19.60 | $19.60 | $19.60 | $17.77 | $17.77 | $18.05 | $18.05 | 332,177 | $332,177.00 |
| 05-04-2026 | $21.40 | $21.40 | $21.90 | $21.90 | $19.34 | $19.34 | $19.60 | $19.60 | 649,833 | $649,833.00 |
| 05-01-2026 | $18.37 | $18.37 | $20.63 | $20.63 | $18.07 | $18.07 | $20.29 | $20.29 | 510,033 | $510,033.00 |
| 04-30-2026 | $17.29 | $17.29 | $20.20 | $20.20 | $17.21 | $17.21 | $18.23 | $18.23 | 693,688 | $693,688.00 |
| 04-29-2026 | $14.98 | $14.98 | $15.16 | $15.16 | $14.66 | $14.66 | $14.79 | $14.79 | 59,849 | $59,849.00 |