Italia markets open in 4 hours 32 minutes

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,2300+0,1800 (+5,90%)
Alla chiusura: 04:00PM EDT
3,2600 +0,03 (+0,93%)
Dopo ore: 07:06PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20243,00003,28003,00003,23003,230075.800
23 apr 20242,97003,10002,93003,05003,050033.800
22 apr 20243,00003,13002,92003,00003,0000103.700
19 apr 20242,55003,17002,51003,00003,0000330.500
18 apr 20242,33002,50002,29002,42002,420061.600
17 apr 20242,29002,41002,29002,32002,320023.100
16 apr 20242,30002,40002,22002,25002,250019.100
15 apr 20242,31002,41002,29002,32002,320043.700
12 apr 20242,50002,58002,31002,32002,320032.900
11 apr 20242,56002,59002,45002,47002,470029.200
10 apr 20242,55002,70002,54002,55002,550047.100
09 apr 20242,70002,84002,62002,64002,640079.600
08 apr 20242,60002,74002,58002,70002,700045.800
05 apr 20242,68002,74002,54002,55002,550040.700
04 apr 20242,82002,83002,65002,67002,670046.600
03 apr 20242,68002,80002,67002,78002,780074.800
02 apr 20242,75002,83002,65002,72002,720053.000
01 apr 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 gen 20242,29002,35002,18002,19002,190054.900
30 gen 20242,29002,41002,25002,28002,2800113.800
29 gen 20242,33002,38002,12002,38002,3800146.800
26 gen 20242,04002,30002,04002,30002,3000137.600
25 gen 20242,41002,43001,90002,07002,0700239.700
24 gen 20241,92002,86001,87002,44002,4400536.100
24 gen 20241:10 Frazionamento azionario
23 gen 20241,90002,00001,80001,90001,900082.670
22 gen 20241,80001,90001,60001,80001,8000154.200
19 gen 20241,80001,80001,80001,80001,800041.640
18 gen 20241,90001,90001,80001,80001,800019.830
17 gen 20241,90001,90001,80001,80001,800064.960
16 gen 20241,90001,90001,90001,90001,900090.000
12 gen 20242,10002,10001,90001,90001,900091.470
11 gen 20242,00002,10002,00002,00002,000045.950
10 gen 20242,30002,30002,00002,00002,000045.260
09 gen 20242,30002,30002,10002,20002,200023.250
08 gen 20242,00002,20002,00002,20002,200033.300
05 gen 20242,20002,20002,00002,00002,000061.500
04 gen 20242,20002,30002,10002,20002,200035.520
03 gen 20242,30002,30002,10002,20002,200035.080
02 gen 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
04 dic 20232,40002,70002,40002,50002,500079.960
01 dic 20232,20002,40002,10002,40002,400097.440
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...