U.S. markets closed

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.8500+0.3200 (+9.07%)
Al cierre: 04:00PM EDT
3.8500 0.00 (0.00%)
Fuera de horario: 07:06PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20243.53004.20003.50003.85003.8500125,300
25 abr 20243.15003.70003.08003.53003.5300110,900
24 abr 20243.00003.28003.00003.23003.230077,800
23 abr 20242.97003.10002.93003.05003.050033,800
22 abr 20243.00003.13002.92003.00003.0000103,700
19 abr 20242.55003.17002.51003.00003.0000330,500
18 abr 20242.33002.50002.29002.42002.420061,600
17 abr 20242.29002.41002.29002.32002.320023,100
16 abr 20242.30002.40002.22002.25002.250019,100
15 abr 20242.31002.41002.29002.32002.320043,700
12 abr 20242.50002.58002.31002.32002.320032,900
11 abr 20242.56002.59002.45002.47002.470029,200
10 abr 20242.55002.70002.54002.55002.550047,100
09 abr 20242.70002.84002.62002.64002.640079,600
08 abr 20242.60002.74002.58002.70002.700045,800
05 abr 20242.68002.74002.54002.55002.550040,700
04 abr 20242.82002.83002.65002.67002.670046,600
03 abr 20242.68002.80002.67002.78002.780074,800
02 abr 20242.75002.83002.65002.72002.720053,000
01 abr 20242.79002.90002.71002.78002.7800101,200
28 mar 20242.81003.12002.77002.80002.800088,500
27 mar 20242.87003.00002.80002.86002.860044,300
26 mar 20242.95003.01002.83002.86002.860079,100
25 mar 20243.00003.08002.85002.92002.9200109,200
22 mar 20243.12003.12002.88002.97002.9700107,100
21 mar 20243.06003.24003.04003.16003.160050,900
20 mar 20242.90003.05002.90003.04003.040026,500
19 mar 20242.78002.94002.78002.90002.9000115,600
18 mar 20242.91002.99002.81002.84002.840085,900
15 mar 20242.76002.94002.70002.86002.860087,600
14 mar 20243.01003.10002.75002.79002.7900180,600
13 mar 20243.09003.33003.00003.02003.020034,500
12 mar 20243.41003.43003.02003.09003.0900112,400
11 mar 20243.55003.65003.39003.39003.3900108,000
08 mar 20243.02003.63003.02003.51003.5100197,600
07 mar 20242.74003.27002.74003.03003.0300123,900
06 mar 20242.84002.92002.60002.71002.710080,300
05 mar 20243.20003.21002.84002.89002.890081,700
04 mar 20243.36003.49003.20003.22003.2200101,600
01 mar 20243.10003.46002.90003.33003.3300184,400
29 feb 20242.41003.26002.37003.04003.0400542,400
28 feb 20242.22002.39002.15002.23002.2300101,500
27 feb 20242.19002.27002.13002.20002.200092,700
26 feb 20242.27002.31002.09002.09002.090085,000
23 feb 20242.62002.72002.08002.26002.2600167,700
22 feb 20243.17003.26002.68002.74002.7400139,400
21 feb 20243.22003.30003.10003.13003.130045,700
20 feb 20243.33003.44003.10003.32003.320087,900
16 feb 20243.68003.74003.25003.39003.3900128,100
15 feb 20242.89003.72002.89003.61003.6100221,100
14 feb 20242.64003.00002.61002.88002.880057,600
13 feb 20242.84002.85002.54002.60002.6000104,500
12 feb 20242.67003.10002.66002.86002.8600131,400
09 feb 20242.52002.74002.52002.61002.610075,500
08 feb 20242.55002.64002.32002.53002.530071,100
07 feb 20242.63002.65002.52002.56002.560066,500
06 feb 20242.52002.69002.52002.62002.620084,400
05 feb 20242.30002.58002.22002.57002.570091,600
02 feb 20242.22002.35002.15002.33002.330069,800
01 feb 20242.20002.26002.10002.22002.220032,900
31 ene 20242.29002.35002.18002.19002.190054,900
30 ene 20242.29002.41002.25002.28002.2800113,800
29 ene 20242.33002.38002.12002.38002.3800146,800
26 ene 20242.04002.30002.04002.30002.3000137,600
25 ene 20242.41002.43001.90002.07002.0700239,700
24 ene 20241.92002.86001.87002.44002.4400536,100
24 ene 20241:10 División de acciones
23 ene 20241.90002.00001.80001.90001.900082,670
22 ene 20241.80001.90001.60001.80001.8000154,200
19 ene 20241.80001.80001.80001.80001.800041,640
18 ene 20241.90001.90001.80001.80001.800019,830
17 ene 20241.90001.90001.80001.80001.800064,960
16 ene 20241.90001.90001.90001.90001.900090,000
12 ene 20242.10002.10001.90001.90001.900091,470
11 ene 20242.00002.10002.00002.00002.000045,950
10 ene 20242.30002.30002.00002.00002.000045,260
09 ene 20242.30002.30002.10002.20002.200023,250
08 ene 20242.00002.20002.00002.20002.200033,300
05 ene 20242.20002.20002.00002.00002.000061,500
04 ene 20242.20002.30002.10002.20002.200035,520
03 ene 20242.30002.30002.10002.20002.200035,080
02 ene 20242.20002.40002.20002.30002.300039,970
29 dic 20232.20002.30002.10002.20002.200098,700
28 dic 20232.40002.60002.20002.20002.2000148,410
27 dic 20232.30002.50002.20002.40002.4000126,510
26 dic 20232.20002.50002.20002.20002.2000134,950
22 dic 20232.20002.30002.10002.20002.200067,450
21 dic 20232.30002.30002.20002.20002.200037,920
20 dic 20232.40002.40002.20002.30002.300060,920
19 dic 20232.40002.50002.30002.40002.400043,270
18 dic 20232.40002.60002.40002.40002.400044,600
15 dic 20232.80002.80002.40002.40002.400066,770
14 dic 20232.50002.90002.40002.70002.7000119,140
13 dic 20232.40002.50002.00002.50002.500075,890
12 dic 20232.40002.50002.30002.30002.300056,120
11 dic 20232.50002.60002.40002.50002.500064,700
08 dic 20232.50002.60002.40002.60002.600057,400
07 dic 20232.40002.50002.40002.40002.400067,200
06 dic 20232.50002.50002.40002.50002.500031,590
05 dic 20232.50002.50002.40002.40002.400053,750
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...