MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
INSG — Inseego Corp. Common Stock
NasdaqInseego Corp. Common Stock
$4.37
+0.71(+19.40%)
- O
- 4.01
- H
- 4.50
- L
- 3.74
- V
- 2.16M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.37
Period Return-37.12%
Period High$21.90
Period Low$3.58
Avg Daily Volume257.6K
Total Trading Days365
INSG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.01 | $4.50 | $3.74 | $4.37 | +$0.71 | +19.40% | 2,155,957 | $4.28 | $3.74 $4.50 |
| Sep 30, 2026 | $3.89 | $3.90 | $3.61 | $3.66 | $-0.21 | -5.43% | 408,218 | $3.67 | $3.61 $3.90 |
| Sep 29, 2026 | $3.65 | $3.87 | $3.58 | $3.87 | +$0.27 | +7.35% | 312,231 | $3.71 | $3.58 $3.87 |
| Sep 28, 2026 | $3.71 | $3.75 | $3.59 | $3.61 | $-0.16 | -4.12% | 185,438 | $3.63 | $3.59 $3.75 |
| Sep 25, 2026 | $4.00 | $4.06 | $3.75 | $3.76 | $-0.24 | -6.00% | 409,712 | $3.86 | $3.75 $4.06 |
| Sep 24, 2026 | $4.06 | $4.08 | $3.96 | $4.00 | $-0.10 | -2.32% | 159,423 | $4.00 | $3.96 $4.08 |
| Sep 23, 2026 | $4.23 | $4.24 | $4.04 | $4.10 | $-0.14 | -3.19% | 142,949 | $4.13 | $4.04 $4.24 |
| Sep 22, 2026 | $4.19 | $4.26 | $4.17 | $4.23 | +$0.05 | +1.20% | 184,472 | $4.22 | $4.17 $4.26 |
| Sep 21, 2026 | $4.18 | $4.30 | $4.13 | $4.18 | +$0.05 | +1.21% | 275,202 | $4.20 | $4.13 $4.30 |
| Sep 18, 2026 | $4.10 | $4.22 | $4.04 | $4.13 | +$0.05 | +1.23% | 488,788 | $4.13 | $4.04 $4.22 |
| Sep 17, 2026 | $4.25 | $4.30 | $4.07 | $4.08 | $-0.03 | -0.73% | 164,329 | $4.12 | $4.07 $4.30 |
| Sep 16, 2026 | $4.21 | $4.22 | $4.00 | $4.11 | $-0.03 | -0.72% | 222,015 | $4.11 | $4.00 $4.22 |
| Sep 15, 2026 | $4.30 | $4.37 | $4.04 | $4.14 | $-0.21 | -4.83% | 211,426 | $4.12 | $4.04 $4.37 |
| Sep 14, 2026 | $4.35 | $4.49 | $4.28 | $4.35 | $-0.12 | -2.68% | 169,706 | $4.37 | $4.28 $4.49 |
| Sep 11, 2026 | $4.38 | $4.57 | $4.34 | $4.47 | +$0.19 | +4.44% | 276,497 | $4.46 | $4.34 $4.57 |
| Sep 10, 2026 | $4.22 | $4.40 | $4.18 | $4.28 | $-0.02 | -0.47% | 167,124 | $4.31 | $4.18 $4.40 |
| Sep 9, 2026 | $4.38 | $4.45 | $4.27 | $4.30 | $-0.06 | -1.38% | 121,474 | $4.35 | $4.27 $4.45 |
| Sep 8, 2026 | $4.31 | $4.54 | $4.26 | $4.36 | +$0.12 | +2.83% | 254,128 | $4.41 | $4.26 $4.54 |
| Sep 4, 2026 | $4.02 | $4.27 | $3.94 | $4.24 | +$0.21 | +5.21% | 284,172 | $4.08 | $3.94 $4.27 |
| Sep 3, 2026 | $4.21 | $4.22 | $4.01 | $4.03 | $-0.14 | -3.36% | 212,638 | $4.05 | $4.01 $4.22 |
| Sep 2, 2026 | $4.09 | $4.23 | $4.00 | $4.17 | +$0.11 | +2.71% | 307,688 | $4.11 | $4.00 $4.23 |
| Sep 1, 2026 | $4.13 | $4.24 | $4.00 | $4.06 | $-0.12 | -2.87% | 219,460 | $4.05 | $4.00 $4.24 |
| Aug 31, 2026 | $4.40 | $4.40 | $4.14 | $4.18 | $-0.22 | -5.00% | 174,915 | $4.20 | $4.14 $4.40 |
| Aug 28, 2026 | $4.40 | $4.50 | $4.36 | $4.40 | +$0.00 | +0.00% | 114,878 | $4.41 | $4.36 $4.50 |
| Aug 27, 2026 | $4.52 | $4.64 | $4.34 | $4.40 | $-0.12 | -2.65% | 141,550 | $4.44 | $4.34 $4.64 |
| Aug 26, 2026 | $4.56 | $4.58 | $4.42 | $4.52 | $-0.01 | -0.22% | 198,314 | $4.52 | $4.42 $4.58 |
| Aug 25, 2026 | $4.42 | $4.54 | $4.39 | $4.53 | +$0.14 | +3.19% | 139,997 | $4.49 | $4.39 $4.54 |
| Aug 24, 2026 | $4.39 | $4.49 | $4.26 | $4.39 | +$0.00 | +0.00% | 302,416 | $4.40 | $4.26 $4.49 |
| Aug 21, 2026 | $4.00 | $4.43 | $3.93 | $4.39 | +$0.37 | +9.20% | 552,041 | $4.15 | $3.93 $4.43 |
| Aug 20, 2026 | $4.31 | $4.31 | $3.96 | $4.02 | $-0.31 | -7.16% | 448,448 | $4.06 | $3.96 $4.31 |