5 DAY PERFORMANCE
-13.43%
1 MONTH PERFORMANCE
-40.45%
3 MONTH PERFORMANCE
-66.12%
6 MONTH PERFORMANCE
-51.82%
YEAR-TO-DATE PERFORMANCE
-53.55%
1 YEAR PERFORMANCE
-45.67%
Inseego Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.74 | $4.79 (1.05%) | $4.87 | $4.74 | 35.23 K | |
| 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 |
| 08/04/2026 | $7.60 | $7.75 (1.97%) | $7.82 | $7.35 | 241.48 K | $126.46 M |
| 08/03/2026 | $7.04 | $7.37 (4.69%) | $7.49 | $7.03 | 265.75 K | $120.26 M |
| 07/31/2026 | $6.91 | $7.03 (1.74%) | $7.10 | $6.75 | 211.90 K | $113.14 M |
| 07/30/2026 | $6.50 | $6.81 (4.77%) | $6.88 | $6.50 | 211.00 K | $109.60 M |
| 07/29/2026 | $6.86 | $6.36 (-7.29%) | $6.86 | $6.22 | 342.00 K | $102.35 M |
| 07/28/2026 | $6.89 | $6.82 (-1.02%) | $6.89 | $6.51 | 338.12 K | $109.76 M |
| 07/27/2026 | $6.76 | $7.02 (3.85%) | $7.10 | $6.66 | 358.63 K | $112.98 M |
| 07/24/2026 | $7.08 | $6.66 (-5.93%) | $7.12 | $6.60 | 280.80 K | $107.18 M |
| 07/23/2026 | $7.31 | $7.08 (-3.15%) | $7.47 | $7.05 | 278.60 K | $113.94 M |
| 07/22/2026 | $7.50 | $7.44 (-0.8%) | $7.87 | $7.31 | 267.70 K | $119.74 M |
| 07/21/2026 | $7.59 | $7.60 (0.13%) | $7.76 | $7.52 | 258.31 K | $122.31 M |
| 07/20/2026 | $7.52 | $7.50 (-0.27%) | $7.74 | $7.40 | 216.40 K | $120.70 M |
| 07/17/2026 | $7.35 | $7.49 (1.9%) | $7.81 | $7.32 | 200.26 K | $120.54 M |
| 07/16/2026 | $7.74 | $7.58 (-2.07%) | $7.83 | $7.43 | 265.66 K | $121.99 M |
| 07/15/2026 | $8.02 | $7.86 (-2%) | $8.22 | $7.62 | 292.90 K | $126.49 M |
| 07/14/2026 | $8.42 | $8.01 (-4.87%) | $8.42 | $7.93 | 206.80 K | $128.91 M |
| 07/13/2026 | $8.70 | $8.32 (-4.37%) | $8.77 | $8.30 | 216.91 K | $133.90 M |
| 07/10/2026 | $8.50 | $8.76 (3.06%) | $8.90 | $8.28 | 231.10 K | $140.98 M |
| 07/09/2026 | $8.32 | $8.60 (3.37%) | $8.61 | $8.32 | 143.70 K | $138.40 M |
| 07/08/2026 | $8.04 | $8.26 (2.74%) | $8.36 | $8.00 | 233.00 K | $132.93 M |
| 07/07/2026 | $8.45 | $8.18 (-3.2%) | $8.50 | $7.99 | 303.10 K | $131.64 M |
| 07/06/2026 | $8.94 | $8.57 (-4.14%) | $8.94 | $8.35 | 297.56 K | $137.92 M |
| 07/02/2026 | $9.96 | $8.87 (-10.94%) | $9.96 | $8.68 | 430.41 K | $142.75 M |
| 07/01/2026 | $10.16 | $9.83 (-3.25%) | $10.63 | $9.77 | 250.01 K | $158.20 M |
| 06/30/2026 | $9.92 | $10.33 (4.13%) | $10.35 | $9.88 | 258.06 K | $166.25 M |
| 06/29/2026 | $9.88 | $9.91 (0.3%) | $10.00 | $9.53 | 178.21 K | $159.49 M |
| 06/26/2026 | $9.71 | $9.79 (0.82%) | $10.02 | $9.55 | 440.34 K | $157.55 M |
| 06/25/2026 | $10.08 | $9.95 (-1.29%) | $10.12 | $9.64 | 232.05 K | $160.13 M |
| 06/24/2026 | $10.28 | $9.93 (-3.4%) | $10.28 | $9.90 | 176.61 K | $159.81 M |
| 06/23/2026 | $10.00 | $10.25 (2.5%) | $10.30 | $9.95 | 100.14 K | $164.96 M |
| 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 |
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.
