Inseego

INSG
🏛️ uk →
13.83
Last Update: 2025-09-26
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
2024-12-31 10.24 10.25 10.24 10.24 0.0M
2024-12-30 10.17 10.40 10.12 10.17 0.0M
2024-12-27 10.43 10.79 10.43 10.43 0.0M
2024-12-26 10.53 10.63 10.24 10.53 0.0M
2024-12-24 10.36 10.36 10.36 10.36 0.0M
2024-12-23 10.56 10.56 10.26 10.56 0.0M
2024-12-20 10.56 10.56 10.56 10.56 0.0M
2024-12-19 11.14 11.47 11.01 11.14 0.0M
2024-12-18 11.64 11.64 11.17 11.64 0.0M
2024-12-17 11.02 11.02 10.78 11.02 0.0M
2024-12-16 11.00 11.00 10.77 11.00 0.0M
2024-12-13 11.12 11.23 11.07 11.12 0.0M
2024-12-12 11.48 11.48 11.48 11.48 0.0M
2024-12-11 10.81 10.81 10.37 10.81 0.0M
2024-12-10 10.62 10.62 10.24 10.62 0.0M
2024-12-09 10.42 10.90 10.42 10.42 0.0M
2024-12-06 11.03 11.04 10.99 11.03 0.0M
2024-12-05 11.00 11.63 11.00 11.00 0.0M
2024-12-04 12.24 12.83 12.24 12.24 0.0M
2024-12-03 12.79 12.79 12.24 12.79 0.0M
2024-12-02 12.46 12.60 12.30 12.46 0.0M
2024-11-29 12.25 12.33 12.03 12.25 0.0M
2024-11-27 11.98 12.48 11.98 11.98 0.0M
2024-11-26 12.35 12.52 12.35 12.35 0.0M
2024-11-25 12.50 12.70 12.13 12.50 0.0M
2024-11-22 12.22 12.50 12.13 12.22 0.0M
2024-11-21 12.47 12.47 12.13 12.47 0.0M
2024-11-20 12.32 12.80 12.32 12.32 0.0M
2024-11-19 12.68 13.19 12.59 12.68 0.0M
2024-11-18 12.95 13.47 12.20 12.95 0.0M
2024-11-15 11.74 12.65 11.66 11.74 0.0M
2024-11-14 12.03 13.13 11.23 12.03 0.0M
2024-11-13 11.09 13.95 10.69 11.09 0.0M
2024-11-12 18.60 19.73 18.28 18.60 0.0M
2024-11-11 19.24 19.24 18.17 19.24 0.0M
2024-11-08 18.17 18.19 16.75 18.17 0.0M
2024-11-07 16.93 16.93 16.33 16.93 0.0M
2024-11-06 16.33 17.01 16.33 16.33 0.0M
2024-11-05 17.14 17.28 16.87 17.14 0.0M
2024-11-04 16.98 17.13 16.96 16.98 0.0M
2024-11-01 16.90 17.12 16.90 16.90 0.0M
2024-10-31 16.32 17.45 16.15 16.32 0.0M
2024-10-30 17.71 18.29 17.71 17.71 0.0M
2024-10-29 18.19 19.81 18.19 18.19 0.0M
2024-10-28 19.76 19.92 19.76 19.76 0.0M
2024-10-25 20.12 20.36 19.68 20.12 0.0M
2024-10-23 19.20 19.43 19.20 19.20 0.0M
2024-10-22 19.63 19.93 19.63 19.63 0.0M
2024-10-21 19.33 19.52 19.33 19.33 0.0M
2024-10-18 18.85 20.35 18.83 18.85 0.0M
2024-10-17 19.43 19.74 19.18 19.43 0.0M
2024-10-16 19.52 20.60 19.44 19.52 0.0M
2024-10-15 18.42 18.72 18.35 18.42 0.0M
2024-10-14 18.67 19.53 18.67 18.67 0.0M
2024-10-11 19.40 19.74 18.98 19.40 0.0M
2024-10-10 18.60 19.07 18.54 18.60 0.0M
2024-10-09 19.12 19.64 17.58 19.12 0.0M
2024-10-08 17.42 17.42 16.45 17.42 0.0M
2024-10-07 16.45 16.80 16.15 16.45 0.0M
2024-10-04 16.29 16.29 16.20 16.29 0.0M
2024-10-03 16.13 16.26 16.13 16.13 0.0M
2024-10-02 16.00 16.00 15.57 16.00 0.0M
2024-10-01 16.46 16.46 16.00 16.46 0.0M
2024-09-30 16.30 17.83 16.18 16.30 0.0M
2024-09-27 17.36 17.38 17.18 17.36 0.0M
2024-09-26 18.31 18.64 17.69 18.31 0.0M
2024-09-25 18.54 18.78 18.43 18.54 0.0M
2024-09-24 18.15 18.15 17.03 18.15 0.0M
2024-09-23 17.34 17.49 17.10 17.34 0.0M
2024-09-20 17.63 17.92 17.63 17.63 0.0M
2024-09-19 18.11 18.39 17.47 18.11 0.0M
2024-09-18 18.00 18.22 17.94 18.00 0.0M
2024-09-17 17.30 18.22 17.30 17.30 0.0M
2024-09-16 17.25 17.90 17.16 17.25 0.0M
2024-09-13 17.85 17.88 17.64 17.85 0.0M
2024-09-12 18.13 18.32 16.39 18.13 0.0M
2024-09-11 16.22 16.22 15.44 16.22 0.0M
2024-09-10 15.69 15.76 15.30 15.69 0.0M
2024-09-09 14.85 14.85 14.85 14.85 0.0M
2024-09-06 14.37 15.11 14.37 14.37 0.0M
2024-09-05 15.02 15.06 15.02 15.02 0.0M
2024-09-04 15.16 15.29 14.54 15.16 0.0M
2024-09-03 13.45 14.48 13.45 13.45 0.0M
2024-08-30 14.58 14.67 13.63 14.58 0.0M
2024-08-29 13.46 13.46 13.46 13.46 0.0M
2024-08-28 13.68 13.69 13.68 13.68 0.0M
2024-08-26 13.45 13.55 13.23 13.45 0.0M
2024-08-23 13.19 13.19 12.92 13.19 0.0M
2024-08-22 12.69 12.69 12.68 12.69 0.0M
2024-08-21 13.51 13.51 13.27 13.51 0.0M
2024-08-20 12.64 12.84 12.64 12.64 0.0M
2024-08-19 12.73 12.73 12.46 12.73 0.0M
2024-08-16 12.10 12.10 12.10 12.10 0.0M
2024-08-15 11.74 11.74 11.39 11.74 0.0M
2024-08-14 11.18 12.09 11.16 11.18 0.0M
2024-08-13 11.48 11.49 10.75 11.48 0.0M
2024-08-12 10.63 10.63 10.63 10.63 0.0M
2024-08-08 9.81 10.62 9.02 9.81 0.0M
2024-08-07 8.46 8.46 8.46 8.46 0.0M
2024-08-06 8.31 8.31 8.31 8.31 0.0M
2024-08-05 8.65 8.73 8.17 8.65 0.0M
2024-08-02 8.64 8.89 8.64 8.64 0.0M
2024-08-01 9.11 9.37 9.11 9.11 0.0M
2024-07-31 9.12 9.12 9.12 9.12 0.0M
2024-07-30 9.23 9.23 9.23 9.23 0.0M
2024-07-29 9.61 9.61 9.28 9.61 0.0M
2024-07-26 9.84 10.33 9.84 9.84 0.0M
2024-07-25 9.82 9.98 9.42 9.82 0.0M
2024-07-24 9.52 9.63 9.52 9.52 0.0M
2024-07-23 10.12 10.12 10.10 10.12 0.0M
2024-07-22 9.78 10.01 9.73 9.78 0.0M
2024-07-19 10.32 10.32 9.75 10.32 0.0M
2024-07-18 10.61 11.69 10.61 10.61 0.0M
2024-07-17 11.38 11.63 11.38 11.38 0.0M
2024-07-16 12.21 12.70 12.21 12.21 0.0M
2024-07-15 11.52 11.84 11.52 11.52 0.0M
2024-07-12 12.49 12.49 11.56 12.49 0.0M
2024-07-11 11.83 11.83 11.07 11.83 0.0M
2024-07-10 10.87 10.87 10.87 10.87 0.0M
2024-07-09 11.00 11.56 11.00 11.26 0.0M
2024-07-08 11.03 11.19 11.03 11.19 0.0M
2024-07-05 11.74 11.74 10.08 10.51 0.0M
2024-07-03 12.18 12.18 12.04 12.04 0.0M
2024-07-02 12.60 12.60 11.53 11.56 0.0M
2024-07-01 10.40 11.61 10.40 11.28 0.0M
2024-06-28 10.57 10.82 10.40 10.40 0.0M
2024-06-27 10.21 10.21 9.93 9.93 0.0M
2024-06-26 10.48 10.48 10.48 10.48 0.0M
2024-06-25 9.98 10.31 9.71 10.31 0.0M
2024-06-24 9.62 10.80 9.62 10.80 0.0M
2024-06-21 9.69 9.69 9.21 9.21 0.0M
2024-06-20 9.34 9.42 9.34 9.42 0.0M
2024-06-18 8.10 8.54 8.10 8.54 0.0M
2024-06-17 8.89 8.89 8.23 8.42 0.0M
2024-06-14 9.72 9.72 9.30 9.30 0.0M
2024-06-13 8.59 8.67 8.47 8.65 0.0M
2024-06-12 8.08 8.46 8.07 8.46 0.0M
2024-06-11 7.95 8.11 7.95 8.11 0.0M
2024-06-10 7.88 7.88 7.88 7.88 0.0M
2024-06-07 8.29 8.29 8.29 8.29 0.0M
2024-06-06 8.90 8.90 8.90 8.90 0.0M
2024-06-05 8.23 8.23 7.55 7.55 0.0M
2024-06-04 8.82 8.82 8.82 8.82 0.0M
2024-06-03 9.35 9.35 8.48 8.85 0.0M
2024-05-31 10.06 11.08 10.06 11.08 0.0M
2024-05-30 9.20 9.20 9.20 9.20 0.0M
2024-05-29 8.36 8.36 8.32 8.32 0.0M
2024-05-28 7.71 8.25 7.67 8.25 0.0M
2024-05-24 7.04 7.15 7.04 7.15 0.0M
2024-05-23 6.75 6.75 6.28 6.28 0.0M
2024-05-22 7.05 7.15 6.71 6.72 0.0M
2024-05-21 6.11 6.31 6.11 6.21 0.0M
2024-05-20 7.15 7.63 7.15 7.31 0.0M
2024-05-17 6.53 7.29 6.53 7.27 0.0M
2024-05-16 5.57 5.71 5.55 5.66 0.0M
2024-05-15 5.25 5.25 5.25 5.25 0.0M
2024-05-14 5.32 5.43 5.32 5.43 0.0M
2024-05-13 5.14 5.14 4.90 4.93 0.0M
2024-05-10 4.59 5.73 4.59 5.04 0.0M
2024-05-07 3.86 3.86 3.86 3.86 0.0M
2024-04-30 4.22 4.23 4.23 4.22 0.0M
2024-04-29 4.09 4.09 4.09 4.09 0.0M
2024-04-25 3.08 3.08 3.08 3.08 0.0M
2024-04-24 3.12 3.12 3.12 3.12 0.0M
2024-04-23 2.96 2.96 2.96 2.96 0.0M
2024-04-19 2.81 2.81 2.77 2.77 0.0M
2024-04-18 2.33 2.33 2.33 2.33 0.0M
2024-04-12 2.45 2.45 2.45 2.45 0.0M
2024-04-09 2.78 2.78 2.78 2.78 0.0M
2024-04-05 2.60 2.60 2.60 2.60 0.0M
2024-04-03 2.72 2.72 2.72 2.72 0.0M
2024-03-25 3.00 3.00 3.00 3.00 0.0M
2024-03-22 3.05 3.06 3.00 3.06 0.0M
2024-03-18 2.98 2.98 2.98 2.98 0.0M
2024-03-13 3.06 3.06 3.06 3.06 0.0M
2024-03-05 3.04 3.04 3.04 3.04 0.0M
2024-03-01 3.10 3.10 3.10 3.10 0.0M
2024-02-29 2.37 3.20 2.37 3.03 0.0M
2024-02-28 2.19 2.22 2.19 2.22 0.0M
2024-02-27 2.14 2.16 2.14 2.16 0.0M
2024-02-23 2.64 2.64 2.25 2.25 0.0M
2024-02-21 3.19 3.19 3.19 3.19 0.0M
2024-02-20 3.32 3.32 3.32 3.32 0.0M
2024-02-16 3.70 3.70 3.68 3.68 0.0M
2024-02-15 3.09 3.09 3.06 3.06 0.0M
2024-02-12 2.89 2.89 2.89 2.89 0.0M
2024-02-09 2.66 2.66 2.66 2.66 0.0M
2024-02-07 1.50 2.62 2.62 2.62 0.0M
2024-02-01 2.16 2.15 2.15 2.15 0.0M
2024-01-30 2.30 2.30 2.30 2.30 0.0M
2024-01-26 2.13 2.18 2.14 2.18 0.0M