NasdaqGS - Delayed Quote • USD
Inseego Corp. (INSG)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 3.0000 | 3.1300 | 2.9200 | 3.0000 | 3.0000 | 103,700 |
Apr 19, 2024 | 2.5500 | 3.1700 | 2.5100 | 3.0000 | 3.0000 | 330,500 |
Apr 18, 2024 | 2.3300 | 2.5000 | 2.2900 | 2.4200 | 2.4200 | 61,600 |
Apr 17, 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3200 | 2.3200 | 23,100 |
Apr 16, 2024 | 2.3000 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 19,100 |
Apr 15, 2024 | 2.3100 | 2.4100 | 2.2900 | 2.3200 | 2.3200 | 43,700 |
Apr 12, 2024 | 2.5000 | 2.5800 | 2.3100 | 2.3200 | 2.3200 | 32,900 |
Apr 11, 2024 | 2.5600 | 2.5900 | 2.4500 | 2.4700 | 2.4700 | 29,200 |
Apr 10, 2024 | 2.5500 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 47,100 |
Apr 9, 2024 | 2.7000 | 2.8400 | 2.6200 | 2.6400 | 2.6400 | 79,600 |
Apr 8, 2024 | 2.6000 | 2.7400 | 2.5800 | 2.7000 | 2.7000 | 45,800 |
Apr 5, 2024 | 2.6800 | 2.7400 | 2.5400 | 2.5500 | 2.5500 | 40,700 |
Apr 4, 2024 | 2.8200 | 2.8300 | 2.6500 | 2.6700 | 2.6700 | 46,600 |
Apr 3, 2024 | 2.6800 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 74,800 |
Apr 2, 2024 | 2.7500 | 2.8300 | 2.6500 | 2.7200 | 2.7200 | 53,000 |
Apr 1, 2024 | 2.7900 | 2.9000 | 2.7100 | 2.7800 | 2.7800 | 101,200 |
Mar 28, 2024 | 2.8100 | 3.1200 | 2.7700 | 2.8000 | 2.8000 | 88,500 |
Mar 27, 2024 | 2.8700 | 3.0000 | 2.8000 | 2.8600 | 2.8600 | 44,300 |
Mar 26, 2024 | 2.9500 | 3.0100 | 2.8300 | 2.8600 | 2.8600 | 79,100 |
Mar 25, 2024 | 3.0000 | 3.0800 | 2.8500 | 2.9200 | 2.9200 | 109,200 |
Mar 22, 2024 | 3.1200 | 3.1200 | 2.8800 | 2.9700 | 2.9700 | 107,100 |
Mar 21, 2024 | 3.0600 | 3.2400 | 3.0400 | 3.1600 | 3.1600 | 50,900 |
Mar 20, 2024 | 2.9000 | 3.0500 | 2.9000 | 3.0400 | 3.0400 | 26,500 |
Mar 19, 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9000 | 2.9000 | 115,600 |
Mar 18, 2024 | 2.9100 | 2.9900 | 2.8100 | 2.8400 | 2.8400 | 85,900 |
Mar 15, 2024 | 2.7600 | 2.9400 | 2.7000 | 2.8600 | 2.8600 | 87,600 |
Mar 14, 2024 | 3.0100 | 3.1000 | 2.7500 | 2.7900 | 2.7900 | 180,600 |
Mar 13, 2024 | 3.0900 | 3.3300 | 3.0000 | 3.0200 | 3.0200 | 34,500 |
Mar 12, 2024 | 3.4100 | 3.4300 | 3.0200 | 3.0900 | 3.0900 | 112,400 |
Mar 11, 2024 | 3.5500 | 3.6500 | 3.3900 | 3.3900 | 3.3900 | 108,000 |
Mar 8, 2024 | 3.0200 | 3.6300 | 3.0200 | 3.5100 | 3.5100 | 197,600 |
Mar 7, 2024 | 2.7400 | 3.2700 | 2.7400 | 3.0300 | 3.0300 | 123,900 |
Mar 6, 2024 | 2.8400 | 2.9200 | 2.6000 | 2.7100 | 2.7100 | 80,300 |
Mar 5, 2024 | 3.2000 | 3.2100 | 2.8400 | 2.8900 | 2.8900 | 81,700 |
Mar 4, 2024 | 3.3600 | 3.4900 | 3.2000 | 3.2200 | 3.2200 | 101,600 |
Mar 1, 2024 | 3.1000 | 3.4600 | 2.9000 | 3.3300 | 3.3300 | 184,400 |
Feb 29, 2024 | 2.4100 | 3.2600 | 2.3700 | 3.0400 | 3.0400 | 542,400 |
Feb 28, 2024 | 2.2200 | 2.3900 | 2.1500 | 2.2300 | 2.2300 | 101,500 |
Feb 27, 2024 | 2.1900 | 2.2700 | 2.1300 | 2.2000 | 2.2000 | 92,700 |
Feb 26, 2024 | 2.2700 | 2.3100 | 2.0900 | 2.0900 | 2.0900 | 85,000 |
Feb 23, 2024 | 2.6200 | 2.7200 | 2.0800 | 2.2600 | 2.2600 | 167,700 |
Feb 22, 2024 | 3.1700 | 3.2600 | 2.6800 | 2.7400 | 2.7400 | 139,400 |
Feb 21, 2024 | 3.2200 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 45,700 |
Feb 20, 2024 | 3.3300 | 3.4400 | 3.1000 | 3.3200 | 3.3200 | 87,900 |
Feb 16, 2024 | 3.6800 | 3.7400 | 3.2500 | 3.3900 | 3.3900 | 128,100 |
Feb 15, 2024 | 2.8900 | 3.7200 | 2.8900 | 3.6100 | 3.6100 | 221,100 |
Feb 14, 2024 | 2.6400 | 3.0000 | 2.6100 | 2.8800 | 2.8800 | 57,600 |
Feb 13, 2024 | 2.8400 | 2.8500 | 2.5400 | 2.6000 | 2.6000 | 104,500 |
Feb 12, 2024 | 2.6700 | 3.1000 | 2.6600 | 2.8600 | 2.8600 | 131,400 |
Feb 9, 2024 | 2.5200 | 2.7400 | 2.5200 | 2.6100 | 2.6100 | 75,500 |
Feb 8, 2024 | 2.5500 | 2.6400 | 2.3200 | 2.5300 | 2.5300 | 71,100 |
Feb 7, 2024 | 2.6300 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 66,500 |
Feb 6, 2024 | 2.5200 | 2.6900 | 2.5200 | 2.6200 | 2.6200 | 84,400 |
Feb 5, 2024 | 2.3000 | 2.5800 | 2.2200 | 2.5700 | 2.5700 | 91,600 |
Feb 2, 2024 | 2.2200 | 2.3500 | 2.1500 | 2.3300 | 2.3300 | 69,800 |
Feb 1, 2024 | 2.2000 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 32,900 |
Jan 31, 2024 | 2.2900 | 2.3500 | 2.1800 | 2.1900 | 2.1900 | 54,900 |
Jan 30, 2024 | 2.2900 | 2.4100 | 2.2500 | 2.2800 | 2.2800 | 113,800 |
Jan 29, 2024 | 2.3300 | 2.3800 | 2.1200 | 2.3800 | 2.3800 | 146,800 |
Jan 26, 2024 | 2.0400 | 2.3000 | 2.0400 | 2.3000 | 2.3000 | 137,600 |
Jan 25, 2024 | 2.4100 | 2.4300 | 1.9000 | 2.0700 | 2.0700 | 239,700 |
Jan 24, 2024 | 1:10 Stock Splits | |||||
Jan 24, 2024 | 1.9200 | 2.8600 | 1.8700 | 2.4400 | 2.4400 | 536,100 |
Jan 23, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 82,670 |
Jan 22, 2024 | 1.8000 | 1.9000 | 1.6000 | 1.8000 | 1.8000 | 154,200 |
Jan 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 41,640 |
Jan 18, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 19,830 |
Jan 17, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 64,960 |
Jan 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 90,000 |
Jan 12, 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 91,470 |
Jan 11, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 45,950 |
Jan 10, 2024 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 45,260 |
Jan 9, 2024 | 2.3000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 23,250 |
Jan 8, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 33,300 |
Jan 5, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 61,500 |
Jan 4, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 35,520 |
Jan 3, 2024 | 2.3000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 35,080 |
Jan 2, 2024 | 2.2000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 39,970 |
Dec 29, 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 98,700 |
Dec 28, 2023 | 2.4000 | 2.6000 | 2.2000 | 2.2000 | 2.2000 | 148,410 |
Dec 27, 2023 | 2.3000 | 2.5000 | 2.2000 | 2.4000 | 2.4000 | 126,510 |
Dec 26, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.2000 | 2.2000 | 134,950 |
Dec 22, 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 67,450 |
Dec 21, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 37,920 |
Dec 20, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 60,920 |
Dec 19, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 43,270 |
Dec 18, 2023 | 2.4000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 44,600 |
Dec 15, 2023 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | 2.4000 | 66,770 |
Dec 14, 2023 | 2.5000 | 2.9000 | 2.4000 | 2.7000 | 2.7000 | 119,140 |
Dec 13, 2023 | 2.4000 | 2.5000 | 2.0000 | 2.5000 | 2.5000 | 75,890 |
Dec 12, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 56,120 |
Dec 11, 2023 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 64,700 |
Dec 8, 2023 | 2.5000 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 57,400 |
Dec 7, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 67,200 |
Dec 6, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 31,590 |
Dec 5, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 53,750 |
Dec 4, 2023 | 2.4000 | 2.7000 | 2.4000 | 2.5000 | 2.5000 | 79,960 |
Dec 1, 2023 | 2.2000 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 97,440 |
Nov 30, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 55,630 |
Nov 29, 2023 | 2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 81,650 |
Nov 28, 2023 | 2.3000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 160,360 |
Nov 27, 2023 | 1.9000 | 2.4000 | 1.9000 | 2.3000 | 2.3000 | 397,690 |
Nov 24, 2023 | 1.9000 | 2.0000 | 1.7000 | 1.9000 | 1.9000 | 98,080 |
Nov 22, 2023 | 2.0000 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 182,640 |
Nov 21, 2023 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 162,570 |
Nov 20, 2023 | 2.4000 | 2.5000 | 2.1000 | 2.2000 | 2.2000 | 234,120 |
Nov 17, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 167,810 |
Nov 16, 2023 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 90,660 |
Nov 15, 2023 | 2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 71,660 |
Nov 14, 2023 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 115,280 |
Nov 13, 2023 | 2.6000 | 2.8000 | 2.5000 | 2.5000 | 2.5000 | 73,970 |
Nov 10, 2023 | 2.8000 | 2.8000 | 2.5000 | 2.6000 | 2.6000 | 134,660 |
Nov 9, 2023 | 3.1000 | 3.1000 | 2.8000 | 2.8000 | 2.8000 | 109,690 |
Nov 8, 2023 | 3.2000 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 56,970 |
Nov 7, 2023 | 3.2000 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 120,420 |
Nov 6, 2023 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 73,200 |
Nov 3, 2023 | 3.5000 | 4.0000 | 3.0000 | 3.7000 | 3.7000 | 344,010 |
Nov 2, 2023 | 4.3000 | 6.0000 | 4.2000 | 5.2000 | 5.2000 | 198,790 |
Nov 1, 2023 | 4.4000 | 4.4000 | 4.0000 | 4.4000 | 4.4000 | 76,730 |
Oct 31, 2023 | 3.5000 | 4.7000 | 3.4000 | 4.5000 | 4.5000 | 183,700 |
Oct 30, 2023 | 3.1000 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 25,370 |
Oct 27, 2023 | 3.1000 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 65,520 |
Oct 26, 2023 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 34,070 |
Oct 25, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 33,100 |
Oct 24, 2023 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 32,760 |
Oct 23, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 23,800 |
Oct 20, 2023 | 3.5000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 37,500 |
Oct 19, 2023 | 3.8000 | 3.9000 | 3.5000 | 3.5000 | 3.5000 | 67,680 |
Oct 18, 2023 | 4.0000 | 4.1000 | 3.8000 | 3.8000 | 3.8000 | 22,340 |
Oct 17, 2023 | 3.9000 | 4.2000 | 3.9000 | 4.0000 | 4.0000 | 31,860 |
Oct 16, 2023 | 4.0000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 23,610 |
Oct 13, 2023 | 4.0000 | 4.1000 | 3.8000 | 4.0000 | 4.0000 | 39,380 |
Oct 12, 2023 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 48,120 |
Oct 11, 2023 | 4.2000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 17,780 |
Oct 10, 2023 | 4.1000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 33,350 |
Oct 9, 2023 | 4.2000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 24,880 |
Oct 6, 2023 | 4.0000 | 4.4000 | 3.9000 | 4.1000 | 4.1000 | 51,760 |
Oct 5, 2023 | 4.0000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 26,150 |
Oct 4, 2023 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 23,110 |
Oct 3, 2023 | 4.2000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 17,850 |
Oct 2, 2023 | 4.5000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 43,590 |
Sep 29, 2023 | 4.0000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 32,320 |
Sep 28, 2023 | 4.1000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 22,260 |
Sep 27, 2023 | 3.9000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 47,810 |
Sep 26, 2023 | 4.0000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 36,540 |
Sep 25, 2023 | 4.0000 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 26,480 |
Sep 22, 2023 | 4.1000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 42,570 |
Sep 21, 2023 | 4.2000 | 4.3000 | 3.9000 | 4.0000 | 4.0000 | 72,360 |
Sep 20, 2023 | 4.0000 | 4.6000 | 4.0000 | 4.2000 | 4.2000 | 86,440 |
Sep 19, 2023 | 4.2000 | 4.4000 | 3.9000 | 4.0000 | 4.0000 | 85,970 |
Sep 18, 2023 | 4.5000 | 4.6000 | 4.1000 | 4.1000 | 4.1000 | 114,280 |
Sep 15, 2023 | 4.7000 | 4.8000 | 4.4000 | 4.4000 | 4.4000 | 142,860 |
Sep 14, 2023 | 4.7000 | 5.0000 | 4.6000 | 4.7000 | 4.7000 | 61,870 |
Sep 13, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 56,360 |
Sep 12, 2023 | 4.7000 | 5.1000 | 4.6000 | 4.9000 | 4.9000 | 50,080 |
Sep 11, 2023 | 4.8000 | 5.0000 | 4.5000 | 4.6000 | 4.6000 | 112,320 |
Sep 8, 2023 | 5.0000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 59,580 |
Sep 7, 2023 | 5.4000 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 129,750 |
Sep 6, 2023 | 5.8000 | 5.9000 | 5.4000 | 5.5000 | 5.5000 | 66,620 |
Sep 5, 2023 | 6.3000 | 6.3000 | 5.8000 | 5.8000 | 5.8000 | 37,180 |
Sep 1, 2023 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | 6.3000 | 38,640 |
Aug 31, 2023 | 6.6000 | 7.0000 | 6.3000 | 6.4000 | 6.4000 | 42,930 |
Aug 30, 2023 | 6.1000 | 6.8000 | 6.1000 | 6.7000 | 6.7000 | 37,340 |
Aug 29, 2023 | 6.1000 | 6.5000 | 6.1000 | 6.2000 | 6.2000 | 20,280 |
Aug 28, 2023 | 6.3000 | 6.5000 | 6.1000 | 6.3000 | 6.3000 | 20,210 |
Aug 25, 2023 | 6.2000 | 6.5000 | 6.1000 | 6.3000 | 6.3000 | 15,560 |
Aug 24, 2023 | 6.3000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 21,450 |
Aug 23, 2023 | 6.2000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 25,170 |
Aug 22, 2023 | 5.7000 | 6.5000 | 5.7000 | 6.2000 | 6.2000 | 70,940 |
Aug 21, 2023 | 5.8000 | 5.9000 | 5.5000 | 5.6000 | 5.6000 | 38,240 |
Aug 18, 2023 | 5.7000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 26,940 |
Aug 17, 2023 | 5.9000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 33,070 |
Aug 16, 2023 | 6.2000 | 6.3000 | 5.8000 | 5.9000 | 5.9000 | 23,790 |
Aug 15, 2023 | 6.3000 | 6.5000 | 6.0000 | 6.2000 | 6.2000 | 49,990 |
Aug 14, 2023 | 6.5000 | 6.7000 | 6.5000 | 6.5000 | 6.5000 | 36,220 |
Aug 11, 2023 | 6.6000 | 6.9000 | 6.5000 | 6.6000 | 6.6000 | 37,990 |
Aug 10, 2023 | 6.6000 | 6.9000 | 6.6000 | 6.6000 | 6.6000 | 41,870 |
Aug 9, 2023 | 7.2000 | 7.3000 | 6.5000 | 6.6000 | 6.6000 | 88,460 |
Aug 8, 2023 | 7.6000 | 7.7000 | 7.2000 | 7.3000 | 7.3000 | 54,540 |
Aug 7, 2023 | 8.4000 | 8.6000 | 7.6000 | 7.8000 | 7.8000 | 61,610 |
Aug 4, 2023 | 8.4000 | 9.0000 | 8.2000 | 8.6000 | 8.6000 | 67,300 |
Aug 3, 2023 | 7.7000 | 9.4000 | 7.6000 | 8.7000 | 8.7000 | 253,540 |
Aug 2, 2023 | 7.0000 | 7.8000 | 6.9000 | 7.4000 | 7.4000 | 69,010 |
Aug 1, 2023 | 7.6000 | 7.7000 | 7.1000 | 7.5000 | 7.5000 | 57,030 |
Jul 31, 2023 | 7.3000 | 7.8000 | 7.3000 | 7.7000 | 7.7000 | 44,640 |
Jul 28, 2023 | 6.8000 | 7.4000 | 6.7000 | 7.3000 | 7.3000 | 59,910 |
Jul 27, 2023 | 7.2000 | 8.2000 | 6.3000 | 6.7000 | 6.7000 | 158,580 |
Jul 26, 2023 | 7.0000 | 7.6000 | 7.0000 | 7.2000 | 7.2000 | 64,710 |
Jul 25, 2023 | 7.2000 | 7.5000 | 7.0000 | 7.0000 | 7.0000 | 38,880 |
Jul 24, 2023 | 7.8000 | 7.9000 | 7.1000 | 7.2000 | 7.2000 | 85,970 |
Jul 21, 2023 | 8.4000 | 8.5000 | 7.9000 | 8.1000 | 8.1000 | 26,890 |
Jul 20, 2023 | 7.8000 | 8.5000 | 7.8000 | 8.4000 | 8.4000 | 49,100 |
Jul 19, 2023 | 7.8000 | 8.5000 | 7.6000 | 8.2000 | 8.2000 | 81,710 |
Jul 18, 2023 | 7.5000 | 8.1000 | 7.4000 | 7.9000 | 7.9000 | 34,730 |
Jul 17, 2023 | 7.6000 | 8.0000 | 7.4000 | 7.6000 | 7.6000 | 28,630 |
Jul 14, 2023 | 8.0000 | 8.2000 | 7.6000 | 7.7000 | 7.7000 | 48,820 |
Jul 13, 2023 | 7.8000 | 8.5000 | 7.5000 | 8.1000 | 8.1000 | 62,460 |
Jul 12, 2023 | 7.2000 | 8.0000 | 7.1000 | 7.7000 | 7.7000 | 87,250 |
Jul 11, 2023 | 6.8000 | 7.3000 | 6.8000 | 7.1000 | 7.1000 | 38,810 |
Jul 10, 2023 | 6.3000 | 7.0000 | 6.1000 | 6.9000 | 6.9000 | 100,060 |
Jul 7, 2023 | 6.6000 | 6.9000 | 6.4000 | 6.4000 | 6.4000 | 58,670 |
Jul 6, 2023 | 6.7000 | 6.8000 | 6.4000 | 6.5000 | 6.5000 | 53,030 |
Jul 5, 2023 | 7.2000 | 7.3000 | 6.8000 | 6.9000 | 6.9000 | 64,660 |
Jul 3, 2023 | 6.7000 | 7.4000 | 6.6000 | 7.3000 | 7.3000 | 99,250 |
Jun 30, 2023 | 6.3000 | 6.6000 | 6.2000 | 6.4000 | 6.4000 | 84,210 |
Jun 29, 2023 | 5.9000 | 6.8000 | 5.9000 | 6.5000 | 6.5000 | 127,500 |
Jun 28, 2023 | 5.7000 | 6.1000 | 5.7000 | 6.0000 | 6.0000 | 166,190 |
Jun 27, 2023 | 6.5000 | 6.6000 | 5.7000 | 5.7000 | 5.7000 | 212,750 |
Jun 26, 2023 | 6.9000 | 6.9000 | 5.7000 | 6.4000 | 6.4000 | 241,390 |
Jun 23, 2023 | 7.5000 | 7.9000 | 6.6000 | 6.6000 | 6.6000 | 1,330,190 |
Jun 22, 2023 | 7.3000 | 7.6000 | 7.0000 | 7.6000 | 7.6000 | 89,220 |
Jun 21, 2023 | 8.0000 | 8.1000 | 7.3000 | 7.3000 | 7.3000 | 114,060 |
Jun 20, 2023 | 8.3000 | 8.3000 | 7.8000 | 8.0000 | 8.0000 | 97,440 |
Jun 16, 2023 | 8.9000 | 8.9000 | 8.2000 | 8.3000 | 8.3000 | 193,650 |
Jun 15, 2023 | 8.6000 | 8.9000 | 8.4000 | 8.7000 | 8.7000 | 92,450 |
Jun 14, 2023 | 9.5000 | 9.5000 | 8.5000 | 8.7000 | 8.7000 | 82,240 |
Jun 13, 2023 | 9.1000 | 9.4000 | 8.2000 | 9.3000 | 9.3000 | 95,590 |
Jun 12, 2023 | 8.5000 | 9.1000 | 7.6000 | 9.0000 | 9.0000 | 154,250 |
Jun 9, 2023 | 8.7000 | 8.8000 | 8.5000 | 8.5000 | 8.5000 | 53,850 |
Jun 8, 2023 | 9.4000 | 9.7000 | 8.5000 | 8.8000 | 8.8000 | 153,390 |
Jun 7, 2023 | 9.9000 | 10.2000 | 9.4000 | 9.5000 | 9.5000 | 92,780 |
Jun 6, 2023 | 10.0000 | 10.4000 | 9.8000 | 10.0000 | 10.0000 | 59,180 |
Jun 5, 2023 | 10.7000 | 11.1000 | 9.9000 | 10.0000 | 10.0000 | 79,070 |
Jun 2, 2023 | 11.0000 | 11.5000 | 10.3000 | 10.9000 | 10.9000 | 112,720 |
Jun 1, 2023 | 10.5000 | 10.8000 | 10.0000 | 10.5000 | 10.5000 | 72,310 |
May 31, 2023 | 10.8000 | 11.4000 | 10.3000 | 10.7000 | 10.7000 | 85,550 |
May 30, 2023 | 10.1000 | 11.0000 | 9.8000 | 10.7000 | 10.7000 | 125,050 |
May 26, 2023 | 9.5000 | 10.5000 | 9.2000 | 10.1000 | 10.1000 | 63,320 |
May 25, 2023 | 10.1000 | 10.1000 | 9.0000 | 9.6000 | 9.6000 | 55,890 |
May 24, 2023 | 9.8000 | 10.3000 | 9.7000 | 10.0000 | 10.0000 | 76,920 |
May 23, 2023 | 9.8000 | 10.5000 | 9.8000 | 9.9000 | 9.9000 | 81,190 |
May 22, 2023 | 10.3000 | 10.4000 | 9.5000 | 10.2000 | 10.2000 | 110,040 |
May 19, 2023 | 10.7000 | 11.3000 | 10.3000 | 10.4000 | 10.4000 | 80,830 |
May 18, 2023 | 10.8000 | 11.5000 | 10.4000 | 10.8000 | 10.8000 | 150,020 |
May 17, 2023 | 10.1000 | 10.8000 | 10.0000 | 10.7000 | 10.7000 | 84,560 |
May 16, 2023 | 10.6000 | 10.6000 | 10.1000 | 10.1000 | 10.1000 | 75,840 |
May 15, 2023 | 9.2000 | 10.5000 | 9.0000 | 10.4000 | 10.4000 | 80,910 |
May 12, 2023 | 9.1000 | 9.3000 | 8.8000 | 9.2000 | 9.2000 | 56,050 |
May 11, 2023 | 9.5000 | 9.7000 | 8.7000 | 9.2000 | 9.2000 | 107,430 |
May 10, 2023 | 10.2000 | 10.4000 | 9.6000 | 9.7000 | 9.7000 | 99,730 |
May 9, 2023 | 11.5000 | 11.7000 | 10.0000 | 10.5000 | 10.5000 | 202,280 |
May 8, 2023 | 9.0000 | 12.3000 | 8.9000 | 11.8000 | 11.8000 | 553,060 |
May 5, 2023 | 8.3000 | 9.0000 | 7.8000 | 8.9000 | 8.9000 | 222,160 |
May 4, 2023 | 6.5000 | 9.1000 | 6.4000 | 8.3000 | 8.3000 | 1,808,560 |
May 3, 2023 | 5.7000 | 5.8000 | 5.4000 | 5.4000 | 5.4000 | 77,660 |
May 2, 2023 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 31,460 |
May 1, 2023 | 5.9000 | 6.0000 | 5.8000 | 5.8000 | 5.8000 | 35,330 |
Apr 28, 2023 | 5.8000 | 6.5000 | 5.8000 | 6.0000 | 6.0000 | 26,710 |
Apr 27, 2023 | 5.8000 | 6.1000 | 5.7000 | 6.1000 | 6.1000 | 26,290 |
Apr 26, 2023 | 6.1000 | 6.2000 | 5.8000 | 5.8000 | 5.8000 | 31,910 |
Apr 25, 2023 | 6.7000 | 6.7000 | 6.1000 | 6.1000 | 6.1000 | 30,550 |
Apr 24, 2023 | 6.6000 | 7.0000 | 6.3000 | 6.4000 | 6.4000 | 26,340 |
Related Tickers
AKTS Akoustis Technologies, Inc.
0.5467
+12.26%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.26
+3.14%
MOB Mobilicom Limited
1.1200
+0.45%
AAOI Applied Optoelectronics, Inc.
11.13
-8.17%
NOK Nokia Oyj
3.6900
+6.12%
BOXL Boxlight Corporation
0.5201
+0.97%
VISL Vislink Technologies, Inc.
4.0165
+7.97%
SONM Sonim Technologies, Inc.
0.4854
+1.10%
CAMP CalAmp Corp.
3.3700
+16.61%
CRNT Ceragon Networks Ltd.
2.7600
+1.10%