Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

6.070 -1.070 (-14.99%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2290 0.2320 0.2200 0.2208 555,985 -0.01(-2.47%)
Nov 29, 2023 0.2254 0.2425 0.2221 0.2264 813,910 +0.00(+0.18%)
Nov 28, 2023 0.2277 0.2520 0.2200 0.2260 1,603,563 -0.00(-1.74%)
Nov 27, 2023 0.1949 0.2394 0.1925 0.2300 3,956,277 +0.04(+19.42%)
Nov 24, 2023 0.1925 0.1953 0.1700 0.1926 980,764 -0.00(-0.10%)
Nov 22, 2023 0.2000 0.2100 0.1800 0.1928 1,829,778 -0.01(-3.60%)
Nov 21, 2023 0.2200 0.2175 0.1955 0.2000 1,620,337 -0.02(-7.66%)
Nov 20, 2023 0.2400 0.2450 0.2100 0.2166 2,341,238 -0.02(-8.41%)
Nov 17, 2023 0.2500 0.2535 0.2365 0.2365 1,704,508 -0.02(-6.85%)
Nov 16, 2023 0.2660 0.2665 0.2529 0.2539 906,583 -0.00(-1.24%)
Nov 15, 2023 0.2600 0.2708 0.2517 0.2571 715,003 +0.00(+0.31%)
Nov 14, 2023 0.2540 0.2740 0.2505 0.2563 1,152,121 +0.01(+2.27%)
Nov 13, 2023 0.2600 0.2800 0.2505 0.2506 734,102 -0.01(-4.35%)
Nov 10, 2023 0.2800 0.2815 0.2500 0.2620 1,346,648 -0.02(-6.46%)
Nov 09, 2023 0.3100 0.3139 0.2800 0.2801 1,083,143 -0.03(-10.77%)
Nov 08, 2023 0.3230 0.3300 0.3109 0.3139 569,270 -0.01(-1.69%)
Nov 07, 2023 0.3190 0.3369 0.3110 0.3193 1,204,204 -0.03(-7.37%)
Nov 06, 2023 0.3617 0.3649 0.3400 0.3447 731,325 -0.02(-5.82%)
Nov 03, 2023 0.3500 0.3985 0.3000 0.3660 3,440,104 -0.15(-29.72%)
Nov 02, 2023 0.4341 0.5990 0.4222 0.5208 1,983,782 +0.08(+18.90%)
Nov 01, 2023 0.4400 0.4420 0.4000 0.4380 767,043 -0.01(-3.25%)
Oct 31, 2023 0.3500 0.4699 0.3400 0.4527 1,834,945 +0.12(+37.10%)
Oct 30, 2023 0.3100 0.3474 0.3100 0.3302 253,625 +0.02(+6.24%)
Oct 27, 2023 0.3104 0.3180 0.3000 0.3108 655,192 -0.01(-2.94%)
Oct 26, 2023 0.3290 0.3341 0.3100 0.3202 340,557 -0.01(-1.99%)
Oct 25, 2023 0.3407 0.3440 0.3220 0.3267 331,208 -0.02(-5.03%)
Oct 24, 2023 0.3560 0.3590 0.3395 0.3440 327,616 -0.00(-1.26%)
Oct 23, 2023 0.3590 0.3590 0.3461 0.3484 237,941 -0.00(-1.28%)
Oct 20, 2023 0.3500 0.3629 0.3429 0.3529 375,174 +0.00(+0.83%)
Oct 19, 2023 0.3801 0.3874 0.3451 0.3500 676,717 -0.03(-8.14%)
Oct 18, 2023 0.4000 0.4050 0.3810 0.3810 223,574 -0.01(-3.54%)
Oct 17, 2023 0.3911 0.4160 0.3902 0.3950 317,591 +0.01(+1.28%)
Oct 16, 2023 0.3957 0.4135 0.3876 0.3900 235,938 -0.01(-1.27%)
Oct 13, 2023 0.3966 0.4094 0.3830 0.3950 394,044 -0.00(-0.70%)
Oct 12, 2023 0.4100 0.4100 0.3860 0.3978 481,193 -0.01(-3.12%)
Oct 11, 2023 0.4228 0.4326 0.4100 0.4106 177,909 -0.02(-4.62%)
Oct 10, 2023 0.4089 0.4547 0.4089 0.4305 333,549 +0.01(+2.26%)
Oct 09, 2023 0.4200 0.4294 0.4000 0.4210 248,815 +0.01(+2.13%)
Oct 06, 2023 0.4000 0.4375 0.3920 0.4122 517,641 +0.02(+5.15%)
Oct 05, 2023 0.4000 0.4094 0.3920 0.3920 261,339 -0.02(-3.92%)
Oct 04, 2023 0.4045 0.4100 0.3950 0.4080 231,061 +0.00(+0.87%)
Oct 03, 2023 0.4211 0.4287 0.4005 0.4045 178,462 -0.02(-4.80%)
Oct 02, 2023 0.4500 0.4649 0.4200 0.4249 435,868 +0.00(+1.17%)
Sep 29, 2023 0.4000 0.4425 0.4000 0.4200 323,282 +0.02(+5.00%)
Sep 28, 2023 0.4103 0.4150 0.4000 0.4000 222,333 -0.01(-1.72%)
Sep 27, 2023 0.3900 0.4100 0.3802 0.4070 478,168 +0.02(+4.92%)
Sep 26, 2023 0.4034 0.4074 0.3860 0.3879 364,371 -0.00(-1.02%)
Sep 25, 2023 0.3963 0.4154 0.3919 0.3919 263,529 -0.00(-0.84%)
Sep 22, 2023 0.4100 0.4100 0.3915 0.3952 425,773 -0.00(-1.20%)
Sep 21, 2023 0.4230 0.4250 0.3900 0.4000 723,911 -0.02(-4.94%)
Sep 20, 2023 0.4000 0.4624 0.4000 0.4208 864,416 +0.02(+5.25%)
Sep 19, 2023 0.4200 0.4378 0.3850 0.3998 865,239 -0.01(-2.58%)
Sep 18, 2023 0.4500 0.4590 0.4100 0.4104 1,142,407 -0.03(-7.75%)
Sep 15, 2023 0.4700 0.4840 0.4449 0.4449 1,428,562 -0.03(-5.94%)
Sep 14, 2023 0.4650 0.5034 0.4600 0.4730 618,721 +0.01(+2.71%)
Sep 13, 2023 0.5000 0.5010 0.4605 0.4605 563,605 -0.03(-6.48%)
Sep 12, 2023 0.4700 0.5140 0.4569 0.4924 500,927 +0.03(+7.51%)
Sep 11, 2023 0.4849 0.4968 0.4510 0.4580 1,123,193 -0.04(-8.40%)
Sep 08, 2023 0.5000 0.5200 0.4811 0.5000 601,024 +0.02(+3.31%)
Sep 07, 2023 0.5400 0.5445 0.4800 0.4840 1,297,180 -0.07(-12.00%)
Sep 06, 2023 0.5800 0.5909 0.5441 0.5500 666,305 -0.03(-5.50%)
Sep 05, 2023 0.6298 0.6349 0.5820 0.5820 371,776 -0.05(-7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.