| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $16.80 | $16.88 | $9.72 | $10.59 | 4,580,358 |
October 2025 | $14.79 | $18.11 | $13.16 | $16.64 | 8,367,800 |
September 2025 | $12.40 | $15.04 | $12.40 | $14.97 | 6,497,900 |
August 2025 | $6.51 | $13.14 | $6.27 | $12.33 | 7,198,400 |
July 2025 | $8.13 | $9.07 | $6.59 | $6.62 | 2,966,000 |
June 2025 | $7.46 | $8.80 | $6.95 | $8.24 | 4,230,500 |
May 2025 | $8.29 | $9.16 | $7.03 | $7.48 | 2,723,300 |
April 2025 | $8.10 | $8.62 | $6.24 | $8.14 | 2,176,100 |
March 2025 | $10.65 | $10.66 | $7.98 | $8.17 | 2,756,400 |
February 2025 | $11.69 | $14.39 | $8.76 | $10.52 | 4,336,700 |
January 2025 | $10.30 | $12.58 | $10.14 | $12.11 | 2,080,900 |
December 2024 | $11.98 | $12.96 | $9.85 | $10.26 | 3,302,400 |
November 2024 | $16.86 | $19.75 | $10.52 | $11.94 | 6,352,100 |
October 2024 | $16.31 | $20.67 | $15.31 | $16.84 | 3,700,100 |
September 2024 | $14.55 | $19.04 | $13.30 | $16.33 | 4,716,100 |
August 2024 | $9.62 | $14.70 | $7.85 | $14.59 | 4,165,100 |
July 2024 | $10.84 | $13.42 | $8.94 | $9.53 | 4,675,200 |
June 2024 | $9.90 | $11.00 | $7.42 | $10.66 | 4,228,700 |
May 2024 | $3.98 | $11.17 | $3.59 | $9.66 | 6,625,400 |
April 2024 | $2.79 | $4.56 | $2.22 | $4.03 | 1,772,900 |
March 2024 | $3.10 | $3.65 | $2.60 | $2.80 | 1,999,700 |
February 2024 | $2.20 | $3.74 | $2.08 | $3.04 | 2,395,400 |
January 2024 | $2.20 | $2.86 | $1.60 | $2.19 | 2,093,500 |
December 2023 | $2.20 | $2.90 | $2.00 | $2.20 | 1,532,690 |
November 2023 | $4.40 | $6.00 | $1.70 | $2.20 | 3,006,590 |
Daily pricing data for Inseego dates back to 11/16/2000, and may be incomplete.
