Historical Data for Inseego Corp. (INSG)

$ 10.05   -0.08 (-0.79%) Volume: 1.09m 4:00 PM EDT 20-Oct-2020
After Hours:  $ 10.10   0.05 (+0.50%) Volume: 8.04k 7:05 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 10.16 10.29 10.05 10.05 1.09m -0.08 -0.79% 10.05 11.03m 6,017
10/19/20 10.19 10.32 10.09 10.13 1.01m 0.04 0.40% 10.13 10.32m 6,257
10/16/20 10.42 10.43 10.06 10.09 1.04m -0.28 -2.70% 10.09 10.62m 7,475
10/15/20 10.10 10.39 9.96 10.37 997.03k 0.09 0.88% 10.37 10.17m 6,465
10/14/20 10.31 10.45 10.14 10.28 1.42m 0.025 0.24% 10.28 14.62m 8,618
10/13/20 10.30 10.36 10.04 10.255 1.34m -0.11 -1.06% 10.255 13.66m 8,415
10/12/20 10.4303 10.50 10.26 10.365 1.36m 0.065 0.63% 10.365 14.04m 8,211
10/09/20 10.15 10.60 10.1181 10.30 2.16m 0.19 1.88% 10.30 22.47m 10,674
10/08/20 10.16 10.29 9.9702 10.11 1.54m 0.01 0.10% 10.11 15.61m 9,153
10/07/20 10.26 10.35 10.00 10.10 1.76m -0.06 -0.59% 10.10 17.8m 10,615
10/06/20 10.06 10.46 9.95 10.16 1.69m 0.10 0.99% 10.16 17.3m 9,633
10/05/20 10.20 10.2399 9.89 10.06 2.37m -0.05 -0.49% 10.06 23.78m 13,265
10/02/20 10.05 10.36 10.02 10.11 1.48m -0.21 -2.03% 10.11 15.04m 8,937
10/01/20 10.32 10.36 10.07 10.32 1.96m 0.00 0.00% 10.32 20.06m 11,285
09/30/20 10.38 10.5101 10.22 10.32 1.88m -0.08 -0.77% 10.32 19.44m 11,531
09/29/20 10.60 10.70 10.40 10.40 2.12m -0.27 -2.53% 10.40 22.31m 11,359
09/28/20 11.21 11.28 10.40 10.67 3.45m -0.45 -4.05% 10.67 36.79m 15,827
09/25/20 10.65 11.15 10.63 11.12 1.57m 0.52 4.91% 11.12 17.32m 8,116
09/24/20 10.59 10.885 10.50 10.60 1.3m -0.08 -0.75% 10.60 13.86m 7,815
09/23/20 11.16 11.24 10.59 10.68 2.47m -0.49 -4.39% 10.68 26.68m 9,754
09/22/20 11.12 11.54 10.9398 11.17 1.75m 0.13 1.18% 11.17 19.62m 9,567
09/21/20 10.99 11.22 10.83 11.04 1.58m -0.25 -2.21% 11.04 17.43m 8,445