2m 2m 2m 2m 2m 2m 2m
INSEEGO (INSG)
NASDAQ
$4.15-$0.26 (-5.90%)
Price as of Oct 22, 2026 7:01 PM EDT- $77.5MMarket Cap
- -68.61%1-Year Change
- Communication EquipmentIndustry
INSEEGO (INSG)
$4.15-$0.26 (-5.90%)
- 1 Month+5.50%Low Price$3.61High Price$4.73
- 3 Months-41.97%Low Price$3.61High Price$7.75
- 1 Year-68.61%Low Price$3.61High Price$20.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.37 | 4.45 | 4.28 | 4.41 | +2.56% | 166,497 |
10/20/2026 | 4.18 | 4.32 | 4.11 | 4.30 | +2.63% | 73,391 |
10/19/2026 | 4.17 | 4.31 | 4.07 | 4.19 | +1.70% | 131,370 |
10/16/2026 | 4.13 | 4.24 | 4.07 | 4.12 | -0.72% | 105,843 |
10/15/2026 | 4.02 | 4.20 | 3.88 | 4.15 | +3.23% | 182,645 |
10/14/2026 | 4.10 | 4.15 | 3.96 | 4.02 | -4.06% | 207,267 |
10/13/2026 | 4.23 | 4.28 | 4.08 | 4.19 | -2.56% | 153,520 |
10/12/2026 | 4.56 | 4.59 | 4.29 | 4.30 | -6.11% | 133,673 |
10/09/2026 | 4.48 | 4.59 | 4.44 | 4.58 | +2.69% | 199,791 |
10/08/2026 | 4.45 | 4.49 | 4.27 | 4.46 | -2.41% | 340,840 |
10/07/2026 | 4.65 | 4.68 | 4.48 | 4.57 | -3.38% | 216,558 |
10/06/2026 | 4.60 | 4.84 | 4.47 | 4.73 | +2.38% | 263,477 |
10/05/2026 | 4.66 | 4.72 | 4.51 | 4.62 | +0.22% | 315,721 |
10/02/2026 | 4.43 | 4.76 | 4.42 | 4.61 | +5.49% | 740,455 |
10/01/2026 | 4.01 | 4.50 | 3.74 | 4.37 | +19.40% | 2,178,459 |
09/30/2026 | 3.89 | 3.90 | 3.61 | 3.66 | -5.43% | 408,217 |
09/29/2026 | 3.65 | 3.87 | 3.58 | 3.87 | +7.35% | 312,230 |
09/28/2026 | 3.71 | 3.75 | 3.59 | 3.61 | -4.12% | 185,437 |
09/25/2026 | 4.00 | 4.06 | 3.75 | 3.76 | -6.00% | 409,711 |
09/24/2026 | 4.06 | 4.08 | 3.96 | 4.00 | -2.32% | 159,423 |
09/23/2026 | 4.23 | 4.24 | 4.04 | 4.10 | -3.19% | 142,948 |
09/22/2026 | 4.19 | 4.26 | 4.17 | 4.23 | +1.20% | 184,472 |
09/21/2026 | 4.18 | 4.30 | 4.13 | 4.18 | +1.21% | 275,202 |
09/18/2026 | 4.10 | 4.22 | 4.04 | 4.13 | +1.23% | 488,788 |
09/17/2026 | 4.25 | 4.30 | 4.07 | 4.08 | -0.73% | 164,328 |
09/16/2026 | 4.21 | 4.22 | 4.00 | 4.11 | -0.72% | 222,015 |
09/15/2026 | 4.30 | 4.37 | 4.04 | 4.14 | -4.83% | 211,429 |
09/14/2026 | 4.35 | 4.49 | 4.28 | 4.35 | -2.68% | 170,221 |
09/11/2026 | 4.38 | 4.57 | 4.34 | 4.47 | +4.44% | 276,497 |
09/10/2026 | 4.22 | 4.40 | 4.18 | 4.28 | -0.47% | 167,124 |
09/09/2026 | 4.38 | 4.45 | 4.27 | 4.30 | -1.38% | 121,474 |
09/08/2026 | 4.31 | 4.54 | 4.26 | 4.36 | +2.83% | 254,128 |
09/04/2026 | 4.02 | 4.27 | 3.94 | 4.24 | +5.21% | 284,171 |
09/03/2026 | 4.21 | 4.22 | 4.01 | 4.03 | -3.36% | 212,637 |
09/02/2026 | 4.09 | 4.23 | 4.00 | 4.17 | +2.71% | 307,715 |
09/01/2026 | 4.13 | 4.24 | 4.00 | 4.06 | -2.87% | 219,459 |
08/31/2026 | 4.40 | 4.40 | 4.14 | 4.18 | -5.00% | 174,914 |
08/28/2026 | 4.40 | 4.50 | 4.36 | 4.40 | 0.00% | 114,878 |
08/27/2026 | 4.52 | 4.64 | 4.34 | 4.40 | -2.65% | 141,549 |
08/26/2026 | 4.56 | 4.58 | 4.42 | 4.52 | -0.22% | 198,313 |
08/25/2026 | 4.42 | 4.54 | 4.39 | 4.53 | +3.19% | 139,996 |
08/24/2026 | 4.39 | 4.49 | 4.26 | 4.39 | 0.00% | 302,415 |
08/21/2026 | 4.00 | 4.43 | 3.93 | 4.39 | +9.20% | 552,040 |
08/20/2026 | 4.31 | 4.31 | 3.96 | 4.02 | -7.16% | 449,851 |
08/19/2026 | 4.38 | 4.47 | 4.28 | 4.33 | 0.00% | 295,676 |
08/18/2026 | 4.46 | 4.55 | 4.25 | 4.33 | -5.04% | 375,424 |
08/17/2026 | 4.72 | 4.82 | 4.45 | 4.56 | -2.77% | 424,301 |
08/14/2026 | 4.74 | 4.89 | 4.60 | 4.69 | -0.85% | 479,668 |
08/13/2026 | 5.00 | 5.09 | 4.67 | 4.73 | -5.96% | 525,549 |
08/12/2026 | 5.21 | 5.22 | 4.99 | 5.03 | -2.71% | 487,615 |
08/11/2026 | 5.29 | 5.44 | 5.16 | 5.17 | -3.18% | 360,280 |
08/10/2026 | 5.50 | 5.55 | 5.19 | 5.34 | -3.09% | 472,329 |
08/07/2026 | 5.42 | 5.60 | 4.96 | 5.51 | +3.86% | 845,765 |
08/06/2026 | 5.80 | 5.94 | 4.77 | 5.31 | -28.60% | 1,926,675 |
08/05/2026 | 7.71 | 7.85 | 7.21 | 7.43 | -4.13% | 528,809 |
08/05/2026 |
-$0.18 Earnings | |||||
08/04/2026 | 7.60 | 7.82 | 7.35 | 7.75 | +5.16% | 241,482 |
08/03/2026 | 7.04 | 7.49 | 7.03 | 7.37 | +4.84% | 265,753 |
07/31/2026 | 6.91 | 7.10 | 6.75 | 7.03 | +3.23% | 210,853 |
07/30/2026 | 6.50 | 6.88 | 6.50 | 6.81 | +7.08% | 211,004 |
07/29/2026 | 6.86 | 6.86 | 6.22 | 6.36 | -6.74% | 337,830 |
07/28/2026 | 6.89 | 6.89 | 6.51 | 6.82 | -2.85% | 338,116 |
07/27/2026 | 6.76 | 7.10 | 6.66 | 7.02 | +5.41% | 358,627 |
07/24/2026 | 7.08 | 7.12 | 6.60 | 6.66 | -5.93% | 280,793 |
07/23/2026 | 7.31 | 7.47 | 7.05 | 7.08 | -4.84% | 278,574 |
07/22/2026 | 7.50 | 7.87 | 7.31 | 7.44 | -2.11% | 267,658 |
07/21/2026 | 7.59 | 7.76 | 7.52 | 7.60 | +1.33% | 258,305 |
07/20/2026 | 7.52 | 7.74 | 7.40 | 7.50 | +0.13% | 216,331 |
07/17/2026 | 7.35 | 7.81 | 7.32 | 7.49 | -1.19% | 200,258 |
07/16/2026 | 7.74 | 7.83 | 7.43 | 7.58 | -3.56% | 265,657 |
07/15/2026 | 8.02 | 8.22 | 7.62 | 7.86 | -1.87% | 292,886 |
07/14/2026 | 8.42 | 8.42 | 7.93 | 8.01 | -3.73% | 201,395 |
07/13/2026 | 8.70 | 8.77 | 8.30 | 8.32 | -5.02% | 216,906 |
07/10/2026 | 8.50 | 8.90 | 8.28 | 8.76 | +1.86% | 231,075 |
07/09/2026 | 8.32 | 8.61 | 8.32 | 8.60 | +4.12% | 143,679 |
07/08/2026 | 8.04 | 8.36 | 8.00 | 8.26 | +0.98% | 232,951 |
07/07/2026 | 8.45 | 8.50 | 7.99 | 8.18 | -4.55% | 303,089 |
07/06/2026 | 8.94 | 8.94 | 8.35 | 8.57 | -3.38% | 297,555 |
07/02/2026 | 9.96 | 9.96 | 8.68 | 8.87 | -9.77% | 430,408 |
07/01/2026 | 10.16 | 10.63 | 9.77 | 9.83 | -4.84% | 250,009 |
06/30/2026 | 9.92 | 10.35 | 9.88 | 10.33 | +4.24% | 258,062 |
06/29/2026 | 9.88 | 10.00 | 9.53 | 9.91 | +1.23% | 178,208 |
06/26/2026 | 9.71 | 10.02 | 9.55 | 9.79 | -1.61% | 440,343 |
06/25/2026 | 10.08 | 10.12 | 9.64 | 9.95 | +0.20% | 232,046 |
06/24/2026 | 10.28 | 10.28 | 9.90 | 9.93 | -3.12% | 176,606 |
06/23/2026 | 10.00 | 10.30 | 9.95 | 10.25 | -0.68% | 100,140 |
06/22/2026 | 10.31 | 10.47 | 10.12 | 10.32 | +0.10% | 155,442 |
06/18/2026 | 10.43 | 10.45 | 9.90 | 10.31 | +1.88% | 297,516 |
06/17/2026 | 10.70 | 10.73 | 10.10 | 10.12 | -4.98% | 239,691 |
06/16/2026 | 11.33 | 11.42 | 10.59 | 10.65 | -6.41% | 202,330 |
06/15/2026 | 11.47 | 12.04 | 11.31 | 11.38 | +2.61% | 241,345 |
06/12/2026 | 10.67 | 11.18 | 10.59 | 11.09 | +4.03% | 230,119 |
06/11/2026 | 10.54 | 10.75 | 10.24 | 10.66 | +2.80% | 228,723 |
06/10/2026 | 10.24 | 10.93 | 10.23 | 10.37 | -0.77% | 335,065 |
06/09/2026 | 11.47 | 11.47 | 9.80 | 10.45 | -7.36% | 584,107 |
06/08/2026 | 11.49 | 11.60 | 10.62 | 11.28 | -1.23% | 832,975 |
06/05/2026 | 13.90 | 13.97 | 11.41 | 11.42 | -18.49% | 672,756 |
06/04/2026 | 13.56 | 14.48 | 13.55 | 14.01 | +1.37% | 353,959 |
06/03/2026 | 14.45 | 14.45 | 12.82 | 13.82 | -4.95% | 605,795 |
06/02/2026 | 13.65 | 14.77 | 13.45 | 14.54 | +5.75% | 439,981 |