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 )

5.290 +0.260 (+5.17%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 13, 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 (%)
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%)
Dec 03, 2018 3.770 4.350 3.750 3.860 1,426,763 +0.14(+3.76%)
Nov 30, 2018 3.860 3.905 3.640 3.720 352,000 -0.14(-3.63%)
Nov 29, 2018 3.850 3.860 3.770 3.860 360,851 +0.04(+1.05%)
Nov 28, 2018 3.700 3.860 3.660 3.820 260,741 +0.10(+2.69%)
Nov 27, 2018 3.670 3.744 3.670 3.720 114,711 -0.01(-0.27%)
Nov 26, 2018 3.620 3.760 3.550 3.730 279,586 +0.16(+4.48%)
Nov 23, 2018 3.580 3.620 3.520 3.570 129,600 -0.02(-0.56%)
Nov 21, 2018 3.590 3.590 3.590 0 +0.03(+0.84%)
Nov 20, 2018 3.600 3.680 3.480 3.560 283,928 -0.12(-3.26%)
Nov 19, 2018 3.750 3.750 3.580 3.680 357,081 -0.07(-1.87%)
Nov 16, 2018 3.740 3.810 3.660 3.750 222,800 -0.04(-1.06%)
Nov 15, 2018 3.760 3.806 3.660 3.790 236,262 +0.01(+0.26%)
Nov 14, 2018 3.950 3.970 3.765 3.780 443,976 -0.14(-3.57%)
Nov 13, 2018 3.870 3.950 3.800 3.920 296,435 +0.08(+2.08%)
Nov 12, 2018 4.010 4.040 3.760 3.840 673,342 -0.21(-5.19%)
Nov 09, 2018 4.010 4.090 3.860 4.050 639,100 +0.05(+1.25%)
Nov 08, 2018 3.700 4.000 3.649 4.000 855,333 +0.30(+8.11%)
Nov 07, 2018 3.840 4.130 3.670 3.700 1,174,141 -0.13(-3.39%)
Nov 06, 2018 3.770 3.960 3.690 3.830 647,122 +0.07(+1.86%)
Nov 05, 2018 3.760 3.860 3.710 3.760 218,366 +0.01(+0.27%)
Nov 02, 2018 3.810 3.890 3.650 3.750 436,800 -0.05(-1.32%)
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.