Inseego

INSG
🏛️ usa →
14.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.77 6.00 5.77 5.83 1.5M
2021-12-30 5.42 5.99 5.42 5.82 2.6M
2021-12-29 5.48 5.51 5.29 5.44 2.4M
2021-12-28 5.90 5.96 5.50 5.51 2.4M
2021-12-27 6.34 6.34 5.92 5.94 1.5M
2021-12-23 6.15 6.38 6.07 6.32 1.2M
2021-12-22 6.11 6.17 5.98 6.14 1.5M
2021-12-21 5.98 6.23 5.91 6.12 1.3M
2021-12-20 6.07 6.15 5.88 5.92 1.3M
2021-12-17 6.02 6.31 5.88 6.25 3.0M
2021-12-16 6.29 6.43 6.03 6.06 1.1M
2021-12-15 6.08 6.30 5.84 6.28 1.6M
2021-12-14 6.10 6.23 6.00 6.07 1.3M
2021-12-13 6.29 6.39 6.15 6.19 1.0M
2021-12-10 6.49 6.63 6.29 6.32 1.0M
2021-12-09 6.55 6.73 6.43 6.45 0.9M
2021-12-08 6.57 6.70 6.47 6.61 1.6M
2021-12-07 6.46 6.71 6.40 6.56 1.1M
2021-12-06 6.12 6.40 5.82 6.35 1.2M
2021-12-03 6.36 6.37 6.00 6.18 1.3M
2021-12-02 6.11 6.37 6.04 6.35 1.3M
2021-12-01 6.57 6.73 6.00 6.13 1.5M
2021-11-30 6.57 6.67 6.15 6.46 1.3M
2021-11-29 6.66 6.72 6.46 6.62 1.0M
2021-11-26 6.60 6.88 6.52 6.65 0.7M
2021-11-24 6.51 6.84 6.36 6.82 1.0M
2021-11-23 6.71 6.80 6.43 6.60 1.2M
2021-11-22 7.19 7.23 6.76 6.77 1.4M
2021-11-19 7.30 7.53 7.07 7.16 1.5M
2021-11-18 7.80 7.98 7.23 7.34 1.6M
2021-11-17 7.25 7.78 7.20 7.77 2.5M
2021-11-16 6.84 7.17 6.69 7.13 1.4M
2021-11-15 6.86 6.93 6.77 6.82 0.9M
2021-11-12 6.89 7.00 6.80 6.83 1.0M
2021-11-11 6.86 6.95 6.78 6.90 0.8M
2021-11-10 6.99 7.15 6.76 6.83 1.0M
2021-11-09 7.26 7.31 6.98 7.04 1.0M
2021-11-08 7.04 7.34 7.02 7.29 1.2M
2021-11-05 6.86 7.36 6.72 7.03 1.7M
2021-11-04 6.82 6.99 6.60 6.81 2.1M
2021-11-03 6.75 7.14 6.74 7.10 2.2M
2021-11-02 6.66 7.09 6.66 6.79 1.6M
2021-11-01 6.17 6.64 6.14 6.53 1.6M
2021-10-29 6.20 6.25 5.94 6.20 1.8M
2021-10-28 6.37 6.43 6.19 6.24 1.1M
2021-10-27 6.58 6.69 6.31 6.34 1.0M
2021-10-26 6.57 6.89 6.54 6.63 1.2M
2021-10-25 6.63 6.69 6.54 6.55 0.8M
2021-10-22 6.78 6.81 6.53 6.60 0.8M
2021-10-21 6.73 6.89 6.70 6.80 1.1M
2021-10-20 6.40 6.78 6.34 6.76 1.3M
2021-10-19 6.31 6.42 6.27 6.33 0.9M
2021-10-18 6.30 6.37 6.25 6.26 0.7M
2021-10-15 6.56 6.56 6.29 6.32 1.1M
2021-10-14 6.60 6.66 6.45 6.47 0.7M
2021-10-13 6.41 6.55 6.40 6.53 0.5M
2021-10-12 6.35 6.46 6.28 6.37 0.5M
2021-10-11 6.41 6.53 6.33 6.33 0.6M
2021-10-08 6.54 6.66 6.42 6.44 0.7M
2021-10-07 6.44 6.72 6.39 6.54 0.9M
2021-10-06 6.38 6.47 6.29 6.39 0.9M
2021-10-05 6.51 6.59 6.40 6.49 1.4M
2021-10-04 6.68 6.70 6.39 6.52 1.5M
2021-10-01 6.70 6.82 6.52 6.75 1.6M
2021-09-30 6.69 6.73 6.57 6.66 0.9M
2021-09-29 6.87 6.90 6.61 6.62 1.2M
2021-09-28 7.09 7.13 6.80 6.83 1.3M
2021-09-27 7.08 7.26 6.95 7.11 1.0M
2021-09-24 7.22 7.25 7.03 7.07 0.9M
2021-09-23 7.31 7.36 7.25 7.31 0.7M
2021-09-22 7.20 7.36 7.10 7.24 1.1M
2021-09-21 7.31 7.41 7.08 7.13 1.2M
2021-09-20 7.45 7.45 7.19 7.29 1.8M
2021-09-17 7.61 7.71 7.51 7.60 1.3M
2021-09-16 7.63 7.68 7.49 7.64 0.9M
2021-09-15 7.92 7.95 7.56 7.69 1.3M
2021-09-14 8.20 8.31 7.89 7.93 1.1M
2021-09-13 8.13 8.37 8.08 8.22 1.0M
2021-09-10 8.47 8.50 8.13 8.15 0.7M
2021-09-09 8.35 8.60 8.27 8.46 0.7M
2021-09-08 8.46 8.50 8.21 8.36 1.2M
2021-09-07 8.62 8.62 8.44 8.46 0.7M
2021-09-03 8.54 8.65 8.49 8.58 0.6M
2021-09-02 8.48 8.73 8.46 8.56 0.7M
2021-09-01 8.43 8.57 8.34 8.43 0.7M
2021-08-31 8.41 8.54 8.32 8.40 0.7M
2021-08-30 8.34 8.41 8.13 8.40 0.8M
2021-08-27 8.23 8.48 8.19 8.38 0.8M
2021-08-26 8.30 8.38 8.08 8.17 0.7M
2021-08-25 8.35 8.47 8.30 8.32 0.7M
2021-08-24 8.43 8.50 8.30 8.42 0.7M
2021-08-23 8.15 8.46 8.13 8.41 0.7M
2021-08-20 7.89 8.22 7.87 8.14 0.9M
2021-08-19 7.92 8.04 7.85 7.89 1.1M
2021-08-18 8.03 8.20 7.88 8.02 0.8M
2021-08-17 8.04 8.20 7.96 8.03 1.2M
2021-08-16 8.54 8.55 8.14 8.16 1.1M
2021-08-13 8.95 8.95 8.58 8.62 0.8M
2021-08-12 8.65 8.98 8.59 8.94 1.0M
2021-08-11 8.85 8.85 8.55 8.64 1.0M
2021-08-10 9.07 9.14 8.74 8.85 1.1M
2021-08-09 9.16 9.25 9.06 9.08 0.8M
2021-08-06 9.16 9.61 9.14 9.16 1.2M
2021-08-05 8.57 9.44 8.45 9.24 2.3M
2021-08-04 8.44 8.64 8.20 8.58 2.1M
2021-08-03 8.70 8.78 8.34 8.53 1.2M
2021-08-02 8.69 8.92 8.59 8.65 1.1M
2021-07-30 8.97 9.07 8.65 8.69 0.9M
2021-07-29 8.80 9.21 8.74 9.03 1.8M
2021-07-28 8.39 8.85 8.31 8.79 1.0M
2021-07-27 8.42 8.49 7.97 8.35 1.9M
2021-07-26 8.50 8.65 8.41 8.48 0.7M
2021-07-23 8.66 8.68 8.37 8.52 0.8M
2021-07-22 8.76 8.76 8.50 8.57 0.9M
2021-07-21 8.51 8.82 8.51 8.81 0.9M
2021-07-20 8.48 8.57 8.15 8.48 1.3M
2021-07-19 8.31 8.53 8.17 8.42 1.3M
2021-07-16 8.45 8.58 8.34 8.45 1.2M
2021-07-15 8.52 8.77 8.26 8.40 1.5M
2021-07-14 8.87 8.94 8.52 8.58 2.2M
2021-07-13 9.22 9.24 8.84 8.87 1.2M
2021-07-12 9.43 9.50 9.10 9.24 0.7M
2021-07-09 9.39 9.51 9.23 9.48 0.7M
2021-07-08 8.93 9.45 8.87 9.41 0.9M
2021-07-07 9.51 9.65 9.20 9.29 1.1M
2021-07-06 9.49 9.65 9.40 9.56 0.8M
2021-07-02 9.71 9.87 9.48 9.54 1.0M
2021-07-01 10.08 10.26 9.68 9.69 1.8M
2021-06-30 10.22 10.24 10.05 10.09 0.9M
2021-06-29 10.52 10.52 10.14 10.31 1.0M
2021-06-28 10.47 10.60 10.34 10.52 1.2M
2021-06-25 10.55 10.71 10.45 10.47 4.5M
2021-06-24 10.47 10.69 10.36 10.55 1.6M
2021-06-23 10.26 10.47 10.20 10.40 1.1M
2021-06-22 10.04 10.29 9.98 10.26 0.9M
2021-06-21 10.21 10.22 9.85 10.06 1.3M
2021-06-18 10.47 10.58 10.04 10.19 2.5M
2021-06-17 9.96 10.99 9.96 10.55 2.5M
2021-06-16 9.83 10.12 9.78 10.06 1.4M
2021-06-15 10.32 10.37 9.88 9.92 1.6M
2021-06-14 10.49 10.65 10.34 10.37 1.1M
2021-06-11 10.27 10.52 10.23 10.47 1.0M
2021-06-10 10.40 10.67 10.20 10.28 1.5M
2021-06-09 10.62 10.79 10.42 10.52 2.4M
2021-06-08 10.25 10.48 10.05 10.44 2.2M
2021-06-07 9.70 10.17 9.61 10.11 2.1M
2021-06-04 9.63 9.79 9.34 9.66 1.7M
2021-06-03 9.10 9.94 9.02 9.57 3.3M
2021-06-02 8.72 9.25 8.63 9.24 1.6M
2021-06-01 8.65 8.79 8.56 8.72 1.0M
2021-05-28 8.78 8.84 8.58 8.60 1.3M
2021-05-27 8.54 8.68 8.35 8.67 1.7M
2021-05-26 8.23 8.57 8.22 8.53 1.2M
2021-05-25 8.10 8.35 8.10 8.17 1.2M
2021-05-24 8.23 8.23 7.77 8.09 1.5M
2021-05-21 8.37 8.40 8.07 8.08 1.1M
2021-05-20 7.95 8.36 7.85 8.30 1.7M
2021-05-19 7.71 7.93 7.60 7.89 1.1M
2021-05-18 7.65 8.11 7.54 7.90 1.6M
2021-05-17 7.65 7.75 7.51 7.58 2.0M
2021-05-14 7.45 7.77 7.24 7.71 2.0M
2021-05-13 7.65 7.72 7.30 7.46 3.2M
2021-05-12 7.67 7.89 7.55 7.58 2.4M
2021-05-11 7.25 7.93 7.13 7.85 2.3M
2021-05-10 8.25 8.27 7.66 7.71 2.2M
2021-05-07 8.20 8.65 8.16 8.32 2.0M
2021-05-06 7.80 8.38 7.60 8.11 4.6M
2021-05-05 8.53 8.58 8.01 8.15 2.6M
2021-05-04 8.51 8.60 8.01 8.33 2.3M
2021-05-03 8.97 9.00 8.62 8.62 1.6M
2021-04-30 9.01 9.20 8.87 8.88 1.3M
2021-04-29 9.34 9.34 8.86 9.19 2.0M
2021-04-28 9.36 9.40 9.22 9.32 1.1M
2021-04-27 9.46 9.46 9.18 9.29 1.3M
2021-04-26 9.25 9.43 9.15 9.38 1.5M
2021-04-23 8.97 9.24 8.92 9.17 1.4M
2021-04-22 8.85 9.16 8.76 8.91 2.2M
2021-04-21 8.42 8.82 8.30 8.82 1.7M
2021-04-20 8.52 8.62 8.23 8.44 2.4M
2021-04-19 8.81 8.97 8.46 8.66 2.0M
2021-04-16 8.72 8.95 8.53 8.89 1.7M
2021-04-15 8.99 8.99 8.60 8.79 2.3M
2021-04-14 9.12 9.30 8.90 8.92 1.4M
2021-04-13 8.96 9.22 8.88 9.11 2.1M
2021-04-12 9.31 9.31 8.86 8.98 2.1M
2021-04-09 9.40 9.47 9.23 9.40 1.6M
2021-04-08 9.25 9.50 9.23 9.48 2.5M
2021-04-07 9.31 9.33 9.11 9.14 2.3M
2021-04-06 9.39 9.45 9.10 9.37 3.3M
2021-04-05 10.02 10.03 9.57 9.65 1.8M
2021-04-01 10.17 10.25 9.76 9.84 2.5M
2021-03-31 9.75 10.12 9.68 10.00 3.0M
2021-03-30 9.21 9.71 9.02 9.66 2.6M
2021-03-29 9.77 9.80 9.09 9.25 4.4M
2021-03-26 9.57 9.86 9.34 9.74 2.0M
2021-03-25 9.19 9.67 8.96 9.48 3.2M
2021-03-24 10.15 10.18 9.29 9.31 2.9M
2021-03-23 10.58 10.65 10.06 10.14 2.0M
2021-03-22 10.71 10.85 10.44 10.60 1.6M
2021-03-19 10.34 10.66 10.16 10.57 2.8M
2021-03-18 10.56 10.66 10.17 10.24 2.2M
2021-03-17 10.28 10.95 10.20 10.80 2.4M
2021-03-16 11.23 11.30 10.48 10.73 3.0M
2021-03-15 10.83 11.41 10.79 11.19 3.3M
2021-03-12 10.42 10.83 10.12 10.79 2.8M
2021-03-11 10.54 10.91 10.42 10.84 3.9M
2021-03-10 10.62 10.78 10.03 10.25 5.1M
2021-03-09 9.40 10.47 9.31 10.26 6.6M
2021-03-08 9.48 9.59 9.09 9.18 4.4M
2021-03-05 9.49 9.50 8.50 9.39 7.4M
2021-03-04 9.37 9.74 8.94 9.38 7.8M
2021-03-03 10.66 10.94 9.50 9.58 12.2M
2021-03-02 12.32 12.86 10.19 10.58 31.7M
2021-03-01 15.19 15.29 14.52 15.03 3.6M
2021-02-26 14.85 15.09 13.93 14.59 2.7M
2021-02-25 15.86 16.18 14.60 14.65 3.2M
2021-02-24 15.60 15.83 14.97 15.72 2.2M
2021-02-23 15.72 15.94 14.30 15.61 4.2M
2021-02-22 17.00 17.24 16.34 16.53 2.4M
2021-02-19 17.00 17.46 16.65 17.22 2.8M
2021-02-18 16.86 17.32 16.28 16.54 3.2M
2021-02-17 17.76 17.76 16.66 17.39 3.2M
2021-02-16 18.32 18.64 17.11 17.50 3.5M
2021-02-12 18.20 18.67 17.74 18.21 1.9M
2021-02-11 19.71 19.71 17.90 18.51 4.9M
2021-02-10 19.73 21.71 19.32 19.75 4.9M
2021-02-09 19.57 19.93 19.14 19.63 1.7M
2021-02-08 20.00 20.35 19.45 19.63 2.0M
2021-02-05 19.91 20.12 19.21 19.80 1.9M
2021-02-04 19.21 19.86 18.96 19.65 2.6M
2021-02-03 18.77 18.97 17.81 18.95 3.1M
2021-02-02 19.25 19.36 18.16 18.24 3.0M
2021-02-01 18.74 19.49 18.01 19.07 2.3M
2021-01-29 19.16 20.26 18.25 18.36 3.6M
2021-01-28 19.46 20.41 18.76 19.24 3.3M
2021-01-27 18.81 21.22 18.80 19.51 5.2M
2021-01-26 20.61 21.43 19.77 19.80 4.9M
2021-01-25 19.60 21.93 19.58 20.68 6.4M
2021-01-22 18.28 19.45 18.22 19.35 3.3M
2021-01-21 18.06 18.95 17.41 18.72 4.0M
2021-01-20 18.04 19.49 17.55 17.95 9.0M
2021-01-19 14.65 17.90 14.55 17.44 12.9M
2021-01-15 14.55 14.79 14.05 14.12 2.6M
2021-01-14 14.20 15.34 14.18 14.56 4.3M
2021-01-13 14.48 14.63 13.98 14.13 2.2M
2021-01-12 14.37 14.55 13.84 14.48 3.3M
2021-01-11 14.57 14.98 14.23 14.35 3.6M
2021-01-08 14.62 15.65 14.21 15.09 6.2M
2021-01-07 14.04 14.31 13.71 13.97 2.6M
2021-01-06 14.16 14.29 13.58 13.76 3.5M
2021-01-05 14.50 14.76 14.17 14.25 3.0M
2021-01-04 15.25 15.67 14.41 14.73 3.4M