Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Inseego Corp (NQ: INSG )

18.20 +1.14 (+6.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2020 154.70 154.70 154.70 172,017 -3.00(-1.90%)
Dec 30, 2020 156.50 160.20 155.30 157.70 172,017 +1.80(+1.15%)
Dec 29, 2020 161.00 164.60 150.80 155.90 344,466 -6.90(-4.24%)
Dec 28, 2020 170.60 173.80 161.50 162.80 362,901 -5.30(-3.15%)
Dec 24, 2020 169.50 170.60 161.20 168.10 230,150 +0.50(+0.30%)
Dec 23, 2020 172.10 173.40 160.50 167.60 667,537 -9.90(-5.58%)
Dec 22, 2020 147.20 179.60 147.10 177.50 1,257,249 +33.30(+23.09%)
Dec 21, 2020 143.10 149.00 141.20 144.20 359,250 +0.20(+0.14%)
Dec 18, 2020 141.80 146.80 140.00 144.00 439,160 +3.40(+2.42%)
Dec 17, 2020 146.90 149.80 139.30 140.60 474,439 -5.30(-3.63%)
Dec 16, 2020 146.60 147.20 138.00 145.90 605,041 -2.50(-1.68%)
Dec 15, 2020 150.10 152.60 142.00 148.40 710,924 -3.20(-2.11%)
Dec 14, 2020 162.40 165.00 150.00 151.60 1,981,208 +14.05(+10.21%)
Dec 11, 2020 128.70 150.50 128.20 137.55 1,665,720 +14.95(+12.19%)
Dec 10, 2020 115.20 125.20 113.00 122.60 572,100 +10.20(+9.07%)
Dec 09, 2020 117.50 119.50 109.80 112.40 288,720 -4.10(-3.52%)
Dec 08, 2020 112.00 117.30 110.10 116.50 223,584 +5.80(+5.24%)
Dec 07, 2020 109.60 114.20 107.70 110.70 208,848 +3.90(+3.65%)
Dec 04, 2020 109.20 109.60 104.80 106.80 178,410 -1.80(-1.66%)
Dec 03, 2020 110.20 113.90 107.90 108.60 284,191 +0.20(+0.18%)
Dec 02, 2020 100.50 110.70 97.50 108.40 354,607 +7.20(+7.11%)
Dec 01, 2020 100.00 104.40 99.40 101.20 262,598 +1.90(+1.91%)
Nov 30, 2020 97.10 99.30 94.30 99.30 241,146 +3.70(+3.87%)
Nov 27, 2020 94.40 97.20 94.10 95.60 120,850 +2.00(+2.14%)
Nov 25, 2020 91.50 94.26 91.50 93.60 151,180 +1.70(+1.85%)
Nov 24, 2020 92.00 92.80 89.10 91.90 267,425 +0.70(+0.77%)
Nov 23, 2020 94.10 94.80 90.60 91.20 212,500 -2.90(-3.08%)
Nov 20, 2020 94.30 95.20 93.40 94.10 107,700 -0.80(-0.84%)
Nov 19, 2020 94.00 95.10 92.70 94.90 126,896 +1.50(+1.61%)
Nov 18, 2020 95.70 96.00 92.60 93.40 166,116 -1.70(-1.79%)
Nov 17, 2020 97.00 98.40 93.70 95.10 158,233 -2.20(-2.26%)
Nov 16, 2020 94.50 99.60 92.00 97.30 282,413 +4.10(+4.40%)
Nov 13, 2020 93.50 94.90 91.74 93.20 143,130 -0.50(-0.53%)
Nov 12, 2020 90.40 96.90 89.30 93.70 223,438 +2.00(+2.18%)
Nov 11, 2020 85.80 91.80 85.00 91.70 222,596 +7.20(+8.52%)
Nov 10, 2020 88.10 88.80 82.70 84.50 259,426 -3.00(-3.43%)
Nov 09, 2020 95.50 96.60 85.70 87.50 433,154 -6.40(-6.82%)
Nov 06, 2020 105.50 105.50 90.50 93.90 511,130 -0.10(-0.11%)
Nov 05, 2020 90.70 95.00 89.60 94.00 383,155 +5.20(+5.86%)
Nov 04, 2020 91.00 93.10 87.60 88.80 174,654 -1.10(-1.22%)
Nov 03, 2020 85.40 90.90 84.90 89.90 202,723 +6.10(+7.28%)
Nov 02, 2020 88.90 88.90 82.90 83.80 247,907 -3.20(-3.68%)
Oct 30, 2020 91.50 91.90 86.40 87.00 171,550 -4.30(-4.71%)
Oct 29, 2020 91.50 92.60 89.50 91.30 101,493 +0.00(+0.00%)
Oct 28, 2020 91.40 92.60 88.60 91.30 191,648 -1.80(-1.93%)
Oct 27, 2020 94.80 96.70 92.70 93.10 115,691 -1.60(-1.69%)
Oct 26, 2020 97.30 98.80 93.00 94.70 183,906 -2.90(-2.97%)
Oct 23, 2020 98.80 99.00 96.20 97.60 122,610 -0.80(-0.81%)
Oct 22, 2020 99.00 99.70 97.40 98.40 149,749 -0.40(-0.40%)
Oct 21, 2020 101.10 101.90 98.70 98.80 146,455 -1.70(-1.69%)
Oct 20, 2020 101.60 102.90 100.50 100.50 108,678 -0.80(-0.79%)
Oct 19, 2020 101.90 103.20 100.90 101.30 100,977 +0.40(+0.40%)
Oct 16, 2020 104.20 104.30 100.60 100.90 103,830 -2.80(-2.70%)
Oct 15, 2020 101.00 103.90 99.60 103.70 99,681 +0.90(+0.88%)
Oct 14, 2020 103.10 104.50 101.40 102.80 142,053 +0.20(+0.19%)
Oct 13, 2020 103.00 103.60 100.40 102.60 133,525 -1.00(-0.97%)
Oct 12, 2020 104.30 105.00 102.60 103.60 135,557 +0.60(+0.58%)
Oct 09, 2020 101.50 106.00 101.18 103.00 216,100 +1.90(+1.88%)
Oct 08, 2020 101.60 102.90 99.70 101.10 154,421 +0.10(+0.10%)
Oct 07, 2020 102.60 103.50 100.00 101.00 176,336 -0.60(-0.59%)
Oct 06, 2020 100.60 104.60 99.50 101.60 168,837 +1.00(+0.99%)
Oct 05, 2020 102.00 102.40 98.90 100.60 236,818 -0.50(-0.49%)
Oct 02, 2020 100.50 103.60 100.20 101.10 148,100 -2.10(-2.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.