Inseego Corp. - Price History
Monthly price history for INSG (Inseego Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.01 | $4.01 |
| April 2024 | $4.03 | $4.03 |
| March 2024 | $2.80 | $2.80 |
| February 2024 | $3.04 | $3.04 |
| January 2024 | $2.19 | $2.19 |
| December 2023 | $2.20 | $0.22 |
| November 2023 | $2.21 | $0.22 |
| October 2023 | $4.53 | $0.45 |
| September 2023 | $4.20 | $0.42 |
| August 2023 | $6.36 | $0.64 |
| July 2023 | $7.66 | $0.77 |
| June 2023 | $6.44 | $0.64 |
| May 2023 | $10.70 | $1.07 |
| April 2023 | $6.02 | $0.60 |
| March 2023 | $5.82 | $0.58 |
| February 2023 | $8.96 | $0.90 |
| January 2023 | $11.60 | $1.16 |
| December 2022 | $8.42 | $0.84 |
| November 2022 | $12.70 | $1.27 |
| October 2022 | $22.60 | $2.26 |
| September 2022 | $20.70 | $2.07 |
| August 2022 | $27 | $2.70 |
| July 2022 | $22.30 | $2.23 |
| June 2022 | $18.90 | $1.89 |
| May 2022 | $20.60 | $2.06 |
| April 2022 | $28.50 | $2.85 |
| March 2022 | $40.50 | $4.05 |
| February 2022 | $47.10 | $4.71 |
| January 2022 | $45.60 | $4.56 |
| December 2021 | $58.30 | $5.83 |
| November 2021 | $64.60 | $6.46 |
| October 2021 | $62 | $6.20 |
| September 2021 | $66.60 | $6.66 |
| August 2021 | $84 | $8.40 |
| July 2021 | $86.90 | $8.69 |
| June 2021 | $100.90 | $10.09 |
| May 2021 | $86 | $8.60 |
| April 2021 | $88.80 | $8.88 |
| March 2021 | $100 | $10 |
| February 2021 | $145.90 | $14.59 |
| January 2021 | $183.60 | $18.36 |
| December 2020 | $154.70 | $15.47 |
| November 2020 | $99.30 | $9.93 |
| October 2020 | $87 | $8.70 |
| September 2020 | $103.20 | $10.32 |
| August 2020 | $114.80 | $11.48 |
| July 2020 | $134.80 | $13.48 |
| June 2020 | $116 | $11.60 |
| May 2020 | $106.20 | $10.62 |
| April 2020 | $119.50 | $11.95 |
| March 2020 | $62.30 | $6.23 |
| February 2020 | $69.40 | $6.94 |
| January 2020 | $67.10 | $6.71 |
| December 2019 | $73.30 | $7.33 |
| November 2019 | $63.50 | $6.35 |
| October 2019 | $57.30 | $5.73 |
| September 2019 | $48 | $4.80 |
| August 2019 | $44.40 | $4.44 |
| July 2019 | $52 | $5.20 |
| June 2019 | $47.90 | $4.79 |
| May 2019 | $48.40 | $4.84 |
| April 2019 | $45.70 | $4.57 |
| March 2019 | $47.20 | $4.72 |
| February 2019 | $53.40 | $5.34 |
| January 2019 | $52.30 | $5.23 |
| December 2018 | $41.50 | $4.15 |
| November 2018 | $37.20 | $3.72 |
| October 2018 | $35.30 | $3.53 |
| September 2018 | $38.50 | $3.85 |
| August 2018 | $31.30 | $3.13 |
| July 2018 | $18.80 | $1.88 |
| June 2018 | $20.10 | $2.01 |
| May 2018 | $18.30 | $1.83 |
| April 2018 | $21.40 | $2.14 |
| March 2018 | $17.80 | $1.78 |
| February 2018 | $18.70 | $1.87 |
| January 2018 | $21.40 | $2.14 |
| December 2017 | $16.10 | $1.61 |
| November 2017 | $18.40 | $1.84 |
| October 2017 | $15 | $1.50 |
| September 2017 | $15.10 | $1.51 |
| August 2017 | $14.10 | $1.41 |
| July 2017 | $11.80 | $1.18 |
| June 2017 | $12.50 | $1.25 |
| May 2017 | $10.20 | $1.02 |
| April 2017 | $21.40 | $2.14 |
| March 2017 | $20.90 | $2.09 |
| February 2017 | $28.80 | $2.88 |
| January 2017 | $30.90 | $3.09 |
| December 2016 | $24.40 | $2.44 |
| November 2016 | $23 | $2.30 |
| October 2016 | $26.20 | $2.62 |
| September 2016 | $31.30 | $3.13 |
| August 2016 | $31.30 | $3.13 |
| July 2016 | $17.80 | $1.78 |
| June 2016 | $15.20 | $1.52 |
| May 2016 | $14.20 | $1.42 |
| April 2016 | $15.30 | $1.53 |
| March 2016 | $17.70 | $1.77 |
| February 2016 | $16.40 | $1.64 |
| January 2016 | $10.80 | $1.08 |
| December 2015 | $16.70 | $1.67 |
| November 2015 | $18.40 | $1.84 |
| October 2015 | $21.50 | $2.15 |
| September 2015 | $22.10 | $2.21 |
| August 2015 | $27.80 | $2.78 |
| July 2015 | $24.70 | $2.47 |
| June 2015 | $32.50 | $3.25 |
| May 2015 | $43.70 | $4.37 |
| April 2015 | $60.60 | $6.06 |
| March 2015 | $48.20 | $4.82 |
| February 2015 | $52.60 | $5.26 |
| January 2015 | $52.80 | $5.28 |
| December 2014 | $32.20 | $3.22 |
| November 2014 | $31.20 | $3.12 |
| October 2014 | $28.50 | $2.85 |
| September 2014 | $36.70 | $3.67 |
| August 2014 | $22.50 | $2.25 |
| July 2014 | $18.80 | $1.88 |
| June 2014 | $19.10 | $1.91 |
| May 2014 | $16.90 | $1.69 |
| April 2014 | $18.10 | $1.81 |
| March 2014 | $17.60 | $1.76 |
| February 2014 | $24.10 | $2.41 |
| January 2014 | $26.70 | $2.67 |
| December 2013 | $23.70 | $2.37 |
| November 2013 | $21.60 | $2.16 |
| October 2013 | $30.65 | $3.06 |
| September 2013 | $26.10 | $2.61 |
| August 2013 | $29 | $2.90 |
| July 2013 | $42.40 | $4.24 |
| June 2013 | $39.50 | $3.95 |
| May 2013 | $34.20 | $3.42 |
| April 2013 | $26.20 | $2.62 |
| March 2013 | $19.90 | $1.99 |
| February 2013 | $21.70 | $2.17 |
| January 2013 | $18.80 | $1.88 |
| December 2012 | $13.30 | $1.33 |
| November 2012 | $13.60 | $1.36 |
| October 2012 | $16.50 | $1.65 |
| September 2012 | $19.80 | $1.98 |
| August 2012 | $20.30 | $2.03 |
| July 2012 | $23.60 | $2.36 |
| June 2012 | $24.90 | $2.49 |
| May 2012 | $20.70 | $2.07 |
| April 2012 | $28.90 | $2.89 |
| March 2012 | $33.50 | $3.35 |
| February 2012 | $34.30 | $3.43 |
| January 2012 | $28.60 | $2.86 |
| December 2011 | $31.30 | $3.13 |
| November 2011 | $32.10 | $3.21 |
| October 2011 | $39.70 | $3.97 |
| September 2011 | $30.20 | $3.02 |
| August 2011 | $33.60 | $3.36 |
| July 2011 | $51.30 | $5.13 |
| June 2011 | $54.80 | $5.48 |
| May 2011 | $53.40 | $5.34 |
| April 2011 | $62 | $6.20 |
| March 2011 | $54.60 | $5.46 |
| February 2011 | $59.20 | $5.92 |
| January 2011 | $72.10 | $7.21 |
| December 2010 | $95.50 | $9.55 |
| November 2010 | $98.10 | $9.81 |
| October 2010 | $105 | $10.50 |
| September 2010 | $78.80 | $7.88 |
| August 2010 | $58.10 | $5.81 |
| July 2010 | $67 | $6.70 |
| June 2010 | $57.40 | $5.74 |
| May 2010 | $61.50 | $6.15 |
| April 2010 | $68.50 | $6.85 |
| March 2010 | $67.30 | $6.73 |
| February 2010 | $66.80 | $6.68 |
| January 2010 | $74.80 | $7.48 |
| December 2009 | $79.70 | $7.97 |
| November 2009 | $83.80 | $8.38 |
| October 2009 | $89.20 | $8.92 |
| September 2009 | $113.60 | $11.36 |
| August 2009 | $96.50 | $9.65 |
| July 2009 | $94.80 | $9.48 |
| June 2009 | $90.20 | $9.02 |
| May 2009 | $116.80 | $11.68 |
| April 2009 | $68.50 | $6.85 |
| March 2009 | $56.20 | $5.62 |
| February 2009 | $54.60 | $5.46 |
| January 2009 | $55.40 | $5.54 |
| December 2008 | $46.40 | $4.64 |
| November 2008 | $38.30 | $3.83 |
| October 2008 | $52.10 | $5.21 |
| September 2008 | $60.60 | $6.06 |
| August 2008 | $62.30 | $6.23 |
| July 2008 | $93.50 | $9.35 |
| June 2008 | $111.30 | $11.13 |
| May 2008 | $103.10 | $10.31 |
| April 2008 | $89.20 | $8.92 |
| March 2008 | $96.80 | $9.68 |
| February 2008 | $105.80 | $10.58 |
| January 2008 | $160 | $16 |
| December 2007 | $162 | $16.20 |
| November 2007 | $155.40 | $15.54 |
| October 2007 | $260 | $26 |
| September 2007 | $226.50 | $22.65 |
| August 2007 | $228.40 | $22.84 |
| July 2007 | $215.30 | $21.53 |
| June 2007 | $260.20 | $26.02 |
| May 2007 | $232.30 | $23.23 |
| April 2007 | $181.90 | $18.19 |
| March 2007 | $160.40 | $16.04 |
| February 2007 | $132.10 | $13.21 |
| January 2007 | $112.90 | $11.29 |
| December 2006 | $96.70 | $9.67 |
| November 2006 | $94.40 | $9.44 |
| October 2006 | $84.20 | $8.42 |
| September 2006 | $96.30 | $9.63 |
| August 2006 | $111.50 | $11.15 |
| July 2006 | $110.60 | $11.06 |
| June 2006 | $104.20 | $10.42 |
| May 2006 | $111.40 | $11.14 |
| April 2006 | $100.60 | $10.06 |
| March 2006 | $89.50 | $8.95 |
| February 2006 | $81.60 | $8.16 |
| January 2006 | $109.10 | $10.91 |
| December 2005 | $121.10 | $12.11 |
| November 2005 | $136.20 | $13.62 |
| October 2005 | $127 | $12.70 |
| September 2005 | $144.70 | $14.47 |
| August 2005 | $120.70 | $12.07 |
| July 2005 | $120.30 | $12.03 |
| June 2005 | $124.70 | $12.47 |
| May 2005 | $124.70 | $12.47 |
| April 2005 | $89.60 | $8.96 |
| March 2005 | $107.50 | $10.75 |
| February 2005 | $107.60 | $10.76 |
| January 2005 | $119.50 | $11.95 |
| December 2004 | $194.10 | $19.41 |
| November 2004 | $210.60 | $21.06 |
| October 2004 | $207.50 | $20.75 |
| September 2004 | $235 | $23.50 |
| August 2004 | $196.50 | $19.65 |
| July 2004 | $229.70 | $22.97 |
| June 2004 | $265 | $26.50 |
| May 2004 | $182.20 | $18.22 |
| April 2004 | $147.40 | $14.74 |
| March 2004 | $215 | $21.50 |
| February 2004 | $192.50 | $19.25 |
| January 2004 | $124 | $12.40 |
| December 2003 | $59.90 | $5.99 |
| November 2003 | $60.50 | $6.05 |
| October 2003 | $55 | $5.50 |
| September 2003 | $58 | $5.80 |
| August 2003 | $57.90 | $5.79 |
| July 2003 | $43 | $4.30 |
| June 2003 | $24.70 | $2.47 |
| May 2003 | $13.40 | $1.34 |
| April 2003 | $9.20 | $0.92 |
| March 2003 | $10.30 | $1.03 |
| February 2003 | $7.20 | $0.72 |
| January 2003 | $8.30 | $0.83 |
| December 2002 | $9.70 | $0.97 |
| November 2002 | $20.30 | $2.03 |
| October 2002 | $22.30 | $2.23 |
| September 2002 | $21 | $0.14 |
| August 2002 | $37.50 | $0.25 |
| July 2002 | $22.50 | $0.15 |
| June 2002 | $49.50 | $0.33 |
| May 2002 | $54 | $0.36 |
| April 2002 | $85.50 | $0.57 |
| March 2002 | $99 | $0.66 |
| February 2002 | $127.50 | $0.85 |
| January 2002 | $169.50 | $1.13 |
| December 2001 | $183 | $1.22 |
| November 2001 | $108 | $0.72 |
| October 2001 | $102 | $0.68 |
| September 2001 | $58.50 | $0.39 |
| August 2001 | $54 | $0.36 |
| July 2001 | $150 | $1 |
| June 2001 | $304.50 | $2.03 |
| May 2001 | $454.50 | $3.03 |
| April 2001 | $802.50 | $5.35 |
| March 2001 | $309.38 | $2.06 |
| February 2001 | $750 | $5 |
| January 2001 | $1,781.25 | $11.88 |
| December 2000 | $1,856.25 | $12.38 |
| November 2000 | $2,240.62 | $14.94 |
INSG
Price: $4.01
52 week price:
Earnings Per Share: -4.32 USD
P/E Ratio: -0.53
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 443026
Ebitda: -2.9 millionMarket Capitalization: 30.3 million