Inseego Corp. Common Stockのデータ

Inseego Corp. Common Stockの基本情報

名前 Inseego Corp. Common Stock
ティッカー INSG
国 United States
上場年 nan
セクター Capital Goods

Inseego Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.64 17.11 18.32 17.5 3540400.0 17.5
2021-02-12 18.67 17.74 18.2 18.21 1875800.0 18.21
2021-02-11 19.71 17.9 19.71 18.51 4892000.0 18.51
2021-02-10 21.71 19.32 19.73 19.75 4934500.0 19.75
2021-02-09 19.93 19.14 19.57 19.63 1712400.0 19.63
2021-02-08 20.35 19.45 20.0 19.63 2012700.0 19.63
2021-02-05 20.12 19.21 19.91 19.8 1900500.0 19.8
2021-02-04 19.86 18.96 19.21 19.65 2620300.0 19.65
2021-02-03 18.97 17.81 18.77 18.95 3146600.0 18.95
2021-02-02 19.36 18.16 19.25 18.24 3026400.0 18.24
2021-02-01 19.49 18.01 18.74 19.07 2314100.0 19.07
2021-01-29 20.26 18.25 19.16 18.36 3564400.0 18.36
2021-01-28 20.41 18.76 19.46 19.24 3338200.0 19.24
2021-01-27 21.22 18.8 18.81 19.51 5245200.0 19.51
2021-01-26 21.43 19.77 20.61 19.8 4921700.0 19.8
2021-01-25 21.93 19.58 19.6 20.68 6402300.0 20.68
2021-01-22 19.45 18.22 18.28 19.35 3325700.0 19.35
2021-01-21 18.95 17.41 18.06 18.72 4029100.0 18.72
2021-01-20 19.49 17.55 18.04 17.95 9038900.0 17.95
2021-01-19 17.9 14.55 14.65 17.44 12872400.0 17.44
2021-01-15 14.79 14.05 14.55 14.12 2580900.0 14.12
2021-01-14 15.34 14.18 14.2 14.56 4261000.0 14.56
2021-01-13 14.63 13.98 14.48 14.13 2166900.0 14.13
2021-01-12 14.55 13.84 14.37 14.48 3290500.0 14.48
2021-01-11 14.98 14.23 14.57 14.35 3589100.0 14.35
2021-01-08 15.65 14.21 14.62 15.09 6243100.0 15.09
2021-01-07 14.31 13.71 14.04 13.97 2584400.0 13.97
2021-01-06 14.29 13.58 14.16 13.76 3515500.0 13.76
2021-01-05 14.76 14.17 14.5 14.25 2964400.0 14.25
2021-01-04 15.67 14.41 15.25 14.73 3395100.0 14.73
2020-12-31 15.88 15.34 15.85 15.47 1643700.0 15.47
2020-12-30 16.02 15.53 15.65 15.77 1721900.0 15.77
2020-12-29 16.46 15.08 16.1 15.59 3447400.0 15.59
2020-12-28 17.38 16.15 17.06 16.28 3634000.0 16.28
2020-12-24 17.06 16.12 16.95 16.81 2301600.0 16.81
2020-12-23 17.34 16.05 17.21 16.76 6683800.0 16.76
2020-12-22 17.96 14.71 14.72 17.75 12567400.0 17.75
2020-12-21 14.9 14.12 14.31 14.42 3614400.0 14.42
2020-12-18 14.68 14.0 14.18 14.4 4391700.0 14.4
2020-12-17 14.98 13.93 14.69 14.06 4752100.0 14.06
2020-12-16 14.72 13.8 14.66 14.59 6060900.0 14.59
2020-12-15 15.26 14.2 15.01 14.84 7129000.0 14.84
2020-12-14 16.5 15.0 16.24 15.16 19850300.0 15.16
2020-12-11 15.05 12.82 12.87 13.76 16657300.0 13.76
2020-12-10 12.52 11.3 11.52 12.26 5737100.0 12.26
2020-12-09 11.95 10.98 11.75 11.24 2889100.0 11.24
2020-12-08 11.73 11.01 11.2 11.66 2238700.0 11.66
2020-12-07 11.42 10.77 10.96 11.07 2095200.0 11.07
2020-12-04 10.96 10.48 10.92 10.68 1784200.0 10.68
2020-12-03 11.39 10.79 11.02 10.86 2842500.0 10.86
2020-12-02 11.07 9.75 10.05 10.84 3558000.0 10.84
2020-12-01 10.44 9.94 10.0 10.12 2627500.0 10.12
2020-11-30 9.93 9.43 9.71 9.93 2417800.0 9.93
2020-11-27 9.72 9.41 9.44 9.56 1208500.0 9.56
2020-11-25 9.43 9.15 9.15 9.36 1511900.0 9.36
2020-11-24 9.28 8.91 9.2 9.19 2679500.0 9.19
2020-11-23 9.48 9.06 9.41 9.12 2129100.0 9.12
2020-11-20 9.52 9.34 9.43 9.41 1074300.0 9.41
2020-11-19 9.51 9.27 9.4 9.49 1271500.0 9.49
2020-11-18 9.6 9.26 9.57 9.34 1665400.0 9.34
2020-11-17 9.84 9.37 9.7 9.51 1582900.0 9.51
2020-11-16 9.96 9.2 9.45 9.73 2827400.0 9.73
2020-11-13 9.49 9.17 9.35 9.32 1427300.0 9.32
2020-11-12 9.69 8.93 9.04 9.37 2234200.0 9.37
2020-11-11 9.18 8.5 8.58 9.17 2232300.0 9.17
2020-11-10 8.88 8.27 8.81 8.45 2608900.0 8.45
2020-11-09 9.66 8.57 9.55 8.75 4333700.0 8.75
2020-11-06 10.55 9.05 10.55 9.39 5111400.0 9.39
2020-11-05 9.5 8.96 9.07 9.4 3869400.0 9.4
2020-11-04 9.31 8.76 9.1 8.88 1757500.0 8.88
2020-11-03 9.09 8.49 8.54 8.99 2031400.0 8.99
2020-11-02 8.89 8.29 8.89 8.38 2482600.0 8.38
2020-10-30 9.19 8.64 9.15 8.7 1710900.0 8.7
2020-10-29 9.26 8.95 9.15 9.13 1014800.0 9.13
2020-10-28 9.26 8.86 9.14 9.13 1917500.0 9.13
2020-10-27 9.67 9.27 9.48 9.31 1157500.0 9.31
2020-10-26 9.88 9.3 9.73 9.47 1839500.0 9.47
2020-10-23 9.9 9.62 9.88 9.76 1226100.0 9.76
2020-10-22 9.97 9.74 9.9 9.84 1493200.0 9.84
2020-10-21 10.19 9.87 10.11 9.88 1465300.0 9.88
2020-10-20 10.29 10.05 10.16 10.05 1086800.0 10.05
2020-10-19 10.32 10.09 10.19 10.13 1011300.0 10.13
2020-10-16 10.43 10.06 10.42 10.09 1035000.0 10.09
2020-10-15 10.39 9.96 10.1 10.37 995400.0 10.37
2020-10-14 10.45 10.14 10.31 10.28 1421500.0 10.28
2020-10-13 10.36 10.04 10.3 10.26 1339500.0 10.26
2020-10-12 10.5 10.26 10.43 10.37 1355600.0 10.37
2020-10-09 10.6 10.12 10.15 10.3 2161000.0 10.3
2020-10-08 10.29 9.97 10.16 10.11 1544200.0 10.11
2020-10-07 10.35 10.0 10.26 10.1 1764100.0 10.1
2020-10-06 10.46 9.95 10.06 10.16 1688500.0 10.16
2020-10-05 10.24 9.89 10.2 10.06 2369500.0 10.06
2020-10-02 10.36 10.02 10.05 10.11 1481000.0 10.11
2020-10-01 10.36 10.07 10.32 10.32 1961900.0 10.32
2020-09-30 10.51 10.22 10.38 10.32 1874400.0 10.32
2020-09-29 10.7 10.4 10.6 10.4 2115100.0 10.4
2020-09-28 11.28 10.4 11.21 10.67 3448700.0 10.67
2020-09-25 11.15 10.63 10.65 11.12 1570200.0 11.12
2020-09-24 10.89 10.5 10.59 10.6 1299400.0 10.6
2020-09-23 11.24 10.59 11.16 10.68 2468200.0 10.68
2020-09-22 11.54 10.94 11.12 11.17 1745600.0 11.17
2020-09-21 11.22 10.83 10.99 11.04 1581300.0 11.04
2020-09-18 11.42 10.83 10.91 11.29 2835300.0 11.29
2020-09-17 10.8 10.47 10.73 10.75 1467800.0 10.75
2020-09-16 11.07 10.83 10.98 10.93 1441300.0 10.93
2020-09-15 11.26 10.91 11.22 10.98 1379300.0 10.98
2020-09-14 11.22 10.97 11.07 11.08 1369900.0 11.08
2020-09-11 11.07 10.7 10.86 10.93 1583800.0 10.93
2020-09-10 11.36 10.68 11.01 10.8 1925700.0 10.8
2020-09-09 10.99 10.41 10.54 10.8 2222500.0 10.8
2020-09-08 10.55 10.1 10.37 10.26 1942300.0 10.26
2020-09-04 11.15 9.65 11.05 10.66 4596800.0 10.66
2020-09-03 11.39 10.8 11.35 11.16 3239300.0 11.16
2020-09-02 11.7 11.12 11.53 11.68 2036300.0 11.68
2020-09-01 11.63 11.21 11.4 11.42 1876000.0 11.42
2020-08-31 11.83 10.94 10.98 11.48 3508900.0 11.48
2020-08-28 11.15 10.77 11.01 10.99 1734800.0 10.99
2020-08-27 11.1 10.55 10.95 11.02 3109900.0 11.02
2020-08-26 11.21 10.81 11.05 10.86 1931600.0 10.86
2020-08-25 11.29 10.8 10.95 10.91 2343500.0 10.91
2020-08-24 11.48 10.75 11.31 10.89 3564300.0 10.89
2020-08-21 11.75 11.12 11.75 11.26 3259100.0 11.26
2020-08-20 11.88 11.52 11.83 11.71 2615800.0 11.71
2020-08-19 12.09 11.73 11.9 11.79 1901400.0 11.79
2020-08-18 12.23 11.62 12.16 11.98 2166100.0 11.98
2020-08-17 12.36 11.93 12.35 12.15 2029000.0 12.15
2020-08-14 12.7 12.1 12.41 12.23 1939100.0 12.23
2020-08-13 12.74 12.0 12.05 12.27 3257600.0 12.27
2020-08-12 12.35 11.68 12.12 12.08 3496100.0 12.08
2020-08-11 12.97 12.1 12.85 12.13 5081700.0 12.13
2020-08-10 12.84 11.63 12.06 12.79 6642600.0 12.79
2020-08-07 12.17 11.42 12.16 12.08 7150200.0 12.08
2020-08-06 12.6 11.25 12.58 12.28 13755900.0 12.28
2020-08-05 15.25 14.4 14.61 14.74 5419800.0 14.74
2020-08-04 14.95 13.87 14.76 14.54 4116300.0 14.54
2020-08-03 14.93 13.58 13.66 14.56 6100400.0 14.56
2020-07-31 13.8 13.05 13.5 13.48 3434600.0 13.48
2020-07-30 13.7 12.64 13.44 13.22 4523800.0 13.22
2020-07-29 13.9 12.59 12.62 13.72 8596900.0 13.72
2020-07-28 12.93 11.04 11.17 12.31 12639300.0 12.31
2020-07-27 11.19 10.74 11.03 11.09 1806000.0 11.09
2020-07-24 10.97 10.53 10.9 10.81 2485100.0 10.81
2020-07-23 11.4 10.85 11.07 11.12 2711600.0 11.12
2020-07-22 11.53 10.94 11.51 10.96 3762100.0 10.96
2020-07-21 11.81 11.4 11.6 11.57 2153100.0 11.57
2020-07-20 11.63 11.2 11.43 11.45 2459100.0 11.45
2020-07-17 11.48 10.99 10.99 11.31 2498000.0 11.31
2020-07-16 11.2 10.85 11.0 10.98 1945500.0 10.98
2020-07-15 11.49 10.94 11.37 11.17 2308000.0 11.17
2020-07-14 11.94 10.84 11.93 11.25 5619500.0 11.25
2020-07-13 12.88 11.24 11.24 11.75 6519900.0 11.75
2020-07-10 11.45 11.09 11.29 11.24 1768100.0 11.24
2020-07-09 11.5 10.82 11.38 11.42 3500200.0 11.42
2020-07-08 11.26 10.67 10.98 11.24 3213600.0 11.24
2020-07-07 11.54 10.95 11.43 11.02 2877500.0 11.02
2020-07-06 11.93 11.32 11.54 11.43 2735100.0 11.43
2020-07-02 11.95 11.32 11.6 11.37 3066300.0 11.37
2020-07-01 11.63 11.22 11.48 11.49 2974900.0 11.49
2020-06-30 12.1 11.17 11.8 11.6 4474300.0 11.6
2020-06-29 11.77 10.55 10.97 11.76 5758600.0 11.76
2020-06-26 11.24 10.69 11.07 10.86 7223500.0 10.86
2020-06-25 11.05 10.16 10.41 11.01 4368300.0 11.01
2020-06-24 10.6 10.02 10.37 10.3 3266600.0 10.3
2020-06-23 10.8 10.03 10.72 10.48 5151100.0 10.48
2020-06-22 11.21 10.51 10.93 10.54 3136800.0 10.54
2020-06-19 11.44 10.62 10.81 10.96 5348500.0 10.96
2020-06-18 10.76 10.2 10.26 10.65 2862700.0 10.65
2020-06-17 10.59 10.1 10.29 10.35 3275800.0 10.35
2020-06-16 10.36 9.92 10.32 10.16 3456200.0 10.16
2020-06-15 10.05 9.22 9.27 9.95 2807300.0 9.95
2020-06-12 9.78 9.29 9.52 9.54 2363500.0 9.54
2020-06-11 9.88 9.15 9.75 9.24 4423800.0 9.24
2020-06-10 10.27 9.92 10.09 10.23 2480600.0 10.23
2020-06-09 10.34 9.75 10.34 10.02 4010300.0 10.02
2020-06-08 10.65 9.97 10.02 10.56 3955100.0 10.56
2020-06-05 10.14 9.75 9.85 9.96 3121100.0 9.96
2020-06-04 10.19 9.62 10.0 9.78 4290700.0 9.78
2020-06-03 10.34 9.97 10.32 10.02 4203400.0 10.02
2020-06-02 10.83 10.25 10.76 10.42 2610200.0 10.42
2020-06-01 11.04 10.54 10.75 10.76 3734600.0 10.76
2020-05-29 10.62 10.03 10.21 10.62 3876500.0 10.62
2020-05-28 10.53 10.0 10.2 10.09 2751600.0 10.09
2020-05-27 10.95 9.9 10.89 10.5 5156200.0 10.5
2020-05-26 11.75 10.71 11.57 11.03 5702700.0 11.03
2020-05-22 11.29 9.77 9.92 11.17 8193300.0 11.17
2020-05-21 10.37 9.65 10.25 9.84 4716600.0 9.84
2020-05-20 10.64 9.98 10.12 10.14 4360900.0 10.14
2020-05-19 10.37 9.6 9.75 9.87 5264600.0 9.87
2020-05-18 10.33 9.4 10.13 9.74 6074600.0 9.74
2020-05-15 9.86 9.51 9.79 9.76 2842300.0 9.76
2020-05-14 9.97 9.28 9.5 9.8 4774300.0 9.8
2020-05-13 10.89 9.76 10.64 9.92 5389200.0 9.92
2020-05-12 11.33 10.56 11.1 10.62 4341800.0 10.62
2020-05-11 11.52 11.02 11.09 11.19 3634400.0 11.19
2020-05-08 11.37 10.26 10.61 11.2 6889900.0 11.2
2020-05-07 10.99 10.03 10.92 10.51 13227400.0 10.51
2020-05-06 11.86 11.13 11.26 11.7 4221900.0 11.7
2020-05-05 12.21 11.15 12.17 11.23 3783000.0 11.23
2020-05-04 11.76 11.0 11.21 11.47 3926500.0 11.47
2020-05-01 11.78 10.18 11.28 10.72 6654600.0 10.72
2020-04-30 12.71 11.28 12.63 11.95 7894900.0 11.95
2020-04-29 14.45 12.88 14.27 13.12 6193800.0 13.12
2020-04-28 15.15 13.83 14.94 13.94 6603600.0 13.94
2020-04-27 14.25 12.92 13.01 14.07 5442700.0 14.07
2020-04-24 12.89 12.09 12.4 12.83 4413100.0 12.83
2020-04-23 13.47 12.44 12.68 12.52 6070100.0 12.52
2020-04-22 12.86 11.8 12.26 12.47 4995200.0 12.47
2020-04-21 12.24 10.95 12.02 11.31 5118200.0 11.31
2020-04-20 12.39 10.8 11.25 12.06 4109100.0 12.06
2020-04-17 12.72 11.05 12.6 11.79 6574300.0 11.79
2020-04-16 13.34 12.01 12.4 12.33 8273100.0 12.33
2020-04-15 12.13 10.52 11.0 11.9 6236600.0 11.9
2020-04-14 12.25 10.82 10.83 11.36 10751200.0 11.36
2020-04-13 10.47 9.36 9.65 10.38 7679800.0 10.38
2020-04-09 9.51 8.76 8.86 9.45 6567500.0 9.45
2020-04-08 8.85 7.56 7.7 8.64 8336900.0 8.64
2020-04-07 7.77 7.12 7.72 7.28 2976900.0 7.28
2020-04-06 7.6 7.02 7.3 7.6 2789700.0 7.6
2020-04-03 7.05 6.71 6.8 7.05 2092800.0 7.05
2020-04-02 7.05 6.55 6.93 6.85 2990700.0 6.85
2020-04-01 7.45 6.75 6.97 6.95 8101500.0 6.95
2020-03-31 6.36 6.04 6.29 6.23 2878500.0 6.23
2020-03-30 6.41 5.96 6.16 6.31 2558000.0 6.31
2020-03-27 6.34 5.94 6.25 6.07 2736100.0 6.07
2020-03-26 6.81 6.26 6.4 6.44 2652700.0 6.44
2020-03-25 6.66 5.77 5.87 6.24 4250200.0 6.24
2020-03-24 6.07 5.29 5.4 5.85 4389300.0 5.85
2020-03-23 5.32 4.71 5.19 5.15 3288800.0 5.15
2020-03-20 5.97 5.13 5.76 5.17 3332200.0 5.17
2020-03-19 5.83 5.12 5.3 5.55 3123100.0 5.55
2020-03-18 5.87 5.06 5.3 5.3 4020900.0 5.3
2020-03-17 5.86 4.41 4.81 5.56 4440900.0 5.56
2020-03-16 5.2 3.94 4.1 4.62 3297800.0 4.62
2020-03-13 4.82 4.2 4.54 4.82 3593900.0 4.82
2020-03-12 4.4 3.91 4.0 4.12 5100300.0 4.12
2020-03-11 5.37 4.82 5.26 4.93 3380900.0 4.93
2020-03-10 6.06 5.13 6.06 5.37 3070500.0 5.37
2020-03-09 5.5 5.03 5.26 5.11 3092400.0 5.11
2020-03-06 6.04 5.65 5.8 5.88 3503400.0 5.88
2020-03-05 6.47 6.05 6.47 6.17 2682400.0 6.17
2020-03-04 6.86 6.56 6.79 6.6 1946300.0 6.6
2020-03-03 7.24 6.41 7.23 6.61 4232200.0 6.61
2020-03-02 7.22 6.49 7.13 7.2 3700800.0 7.2
2020-02-28 7.01 6.41 6.5 6.94 2921000.0 6.94
2020-02-27 7.24 6.31 7.0 7.02 4138300.0 7.02
2020-02-26 7.7 7.0 7.44 7.33 3240400.0 7.33
2020-02-25 8.89 7.65 8.63 7.68 2757300.0 7.68
2020-02-24 8.82 8.21 8.75 8.52 2865800.0 8.52
2020-02-21 9.54 8.94 9.18 9.25 2181100.0 9.25
2020-02-20 9.64 8.81 9.26 9.12 2826100.0 9.12
2020-02-19 9.24 8.6 8.68 9.2 2849200.0 9.2
2020-02-18 8.74 8.26 8.26 8.57 2264400.0 8.57