Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inseego Corp (NQ: INSG )

3.840 +0.090 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.670 5.680 5.280 5.340 722,225 -0.31(-5.49%)
Feb 27, 2019 5.510 5.690 5.400 5.650 394,644 +0.12(+2.17%)
Feb 26, 2019 5.610 5.640 5.350 5.530 685,032 -0.10(-1.78%)
Feb 25, 2019 5.860 5.960 5.500 5.630 1,267,623 -0.01(-0.18%)
Feb 22, 2019 5.620 5.720 5.430 5.640 1,065,400 +0.09(+1.62%)
Feb 21, 2019 5.280 5.550 5.250 5.550 1,170,354 +0.33(+6.32%)
Feb 20, 2019 5.200 5.290 5.130 5.220 487,800 +0.01(+0.19%)
Feb 19, 2019 4.960 5.220 4.950 5.210 836,272 +0.26(+5.25%)
Feb 15, 2019 4.710 4.980 4.710 4.950 536,300 +0.25(+5.32%)
Feb 14, 2019 4.830 4.883 4.700 4.700 416,248 -0.14(-2.89%)
Feb 13, 2019 4.900 5.030 4.770 4.840 530,729 -0.06(-1.22%)
Feb 12, 2019 4.810 5.010 4.770 4.900 485,461 +0.09(+1.87%)
Feb 11, 2019 4.720 4.875 4.710 4.810 419,807 +0.08(+1.69%)
Feb 08, 2019 5.030 5.050 4.580 4.730 1,610,000 -0.32(-6.34%)
Feb 07, 2019 5.060 5.120 5.030 5.050 335,954 -0.07(-1.37%)
Feb 06, 2019 5.140 5.180 5.040 5.120 347,200 -0.03(-0.58%)
Feb 05, 2019 5.130 5.240 5.100 5.150 519,298 +0.03(+0.59%)
Feb 04, 2019 5.100 5.170 5.010 5.120 504,074 -0.02(-0.39%)
Feb 01, 2019 5.240 5.280 5.050 5.140 657,500 -0.09(-1.72%)
Jan 31, 2019 5.180 5.360 5.070 5.230 632,299 +0.04(+0.77%)
Jan 30, 2019 5.160 5.240 5.100 5.190 467,928 +0.06(+1.17%)
Jan 29, 2019 5.200 5.235 5.000 5.130 584,288 -0.07(-1.35%)
Jan 28, 2019 5.000 5.324 4.970 5.200 1,105,966 +0.21(+4.21%)
Jan 25, 2019 5.250 5.425 4.913 4.990 1,614,000 -0.26(-4.95%)
Jan 24, 2019 5.070 5.270 5.040 5.250 618,643 +0.18(+3.55%)
Jan 23, 2019 5.150 5.280 5.040 5.070 579,158 -0.04(-0.78%)
Jan 22, 2019 5.220 5.250 5.010 5.110 1,005,214 -0.10(-1.92%)
Jan 18, 2019 5.460 5.580 5.130 5.210 1,931,000 -0.28(-5.10%)
Jan 17, 2019 5.830 5.930 5.330 5.490 1,985,598 -0.38(-6.47%)
Jan 16, 2019 5.820 6.000 5.670 5.870 1,511,489 +0.11(+1.91%)
Jan 15, 2019 5.690 5.920 5.600 5.760 1,496,819 +0.12(+2.13%)
Jan 14, 2019 5.640 5.810 5.550 5.640 1,386,040 +0.08(+1.44%)
Jan 11, 2019 5.200 5.650 5.140 5.560 2,111,400 +0.46(+9.02%)
Jan 10, 2019 5.000 5.240 4.850 5.100 1,404,639 +0.02(+0.39%)
Jan 09, 2019 5.230 5.340 4.800 5.080 1,494,100 -0.13(-2.50%)
Jan 08, 2019 5.260 5.300 4.850 5.210 1,513,448 +0.05(+0.97%)
Jan 07, 2019 5.000 5.440 4.950 5.160 3,511,695 +0.23(+4.67%)
Jan 04, 2019 4.280 4.970 4.260 4.930 2,646,900 +0.73(+17.38%)
Jan 03, 2019 4.230 4.290 4.120 4.200 502,158 -0.02(-0.47%)
Jan 02, 2019 4.150 4.300 4.050 4.220 1,153,159 +0.07(+1.69%)
Dec 31, 2018 4.050 4.190 3.950 4.150 757,800 +0.15(+3.75%)
Dec 28, 2018 3.900 4.140 3.860 4.000 954,600 +0.15(+3.90%)
Dec 27, 2018 3.690 3.850 3.690 3.850 303,373 +0.12(+3.22%)
Dec 26, 2018 3.660 3.800 3.610 3.730 495,356 +0.08(+2.19%)
Dec 24, 2018 3.720 3.750 3.590 3.650 343,600 -0.05(-1.35%)
Dec 21, 2018 3.710 3.820 3.650 3.700 614,000 +0.00(+0.00%)
Dec 20, 2018 3.640 3.730 3.500 3.700 365,543 +0.14(+3.93%)
Dec 19, 2018 3.700 3.740 3.550 3.560 390,130 -0.10(-2.73%)
Dec 18, 2018 3.620 3.770 3.600 3.660 214,501 +0.06(+1.67%)
Dec 17, 2018 3.700 3.740 3.600 3.600 517,491 -0.11(-2.96%)
Dec 14, 2018 3.740 3.800 3.680 3.710 347,500 -0.05(-1.33%)
Dec 13, 2018 3.780 3.840 3.710 3.760 313,471 +0.01(+0.27%)
Dec 12, 2018 3.910 3.990 3.750 3.750 434,817 -0.11(-2.85%)
Dec 11, 2018 3.800 4.080 3.800 3.860 1,238,998 +0.10(+2.66%)
Dec 10, 2018 3.730 3.810 3.600 3.760 365,020 +0.03(+0.80%)
Dec 07, 2018 3.870 3.910 3.630 3.730 506,600 -0.17(-4.36%)
Dec 06, 2018 3.780 3.960 3.760 3.900 877,451 +0.18(+4.84%)
Dec 04, 2018 3.970 4.000 3.670 3.720 984,400 -0.14(-3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.