XNAS
Datos históricos de Inseego Corp.
Inseego Corp. · INSG
$4.60
▼ -0.01 (-0.11%)
Última operación · 10/10/2026, 17:28:42 UTC
- Variación en el periodo
- −68.13%
- Máximo
- US$21.90
- 4 de mayo de 2026
- Mínimo
- US$3.58
- 29 de septiembre de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.48 | 4.59 | 4.44 | 4.58 | +2.69% | 199,791.438 |
| 8 oct 2026 | 4.45 | 4.49 | 4.27 | 4.46 | −2.41% | 340,840.77 |
| 7 oct 2026 | 4.65 | 4.68 | 4.48 | 4.57 | −3.38% | 216,558.505 |
| 6 oct 2026 | 4.60 | 4.84 | 4.47 | 4.73 | +2.38% | 263,477.479 |
| 5 oct 2026 | 4.66 | 4.72 | 4.51 | 4.62 | +0.22% | 315,821.391 |
| 2 oct 2026 | 4.43 | 4.76 | 4.42 | 4.61 | +5.49% | 740,455.417 |
| 1 oct 2026 | 4.01 | 4.50 | 3.74 | 4.37 | +19.40% | 2.18 M |
| 30 sep 2026 | 3.89 | 3.90 | 3.61 | 3.66 | −5.43% | 408,217.789 |
| 29 sep 2026 | 3.65 | 3.87 | 3.58 | 3.87 | +7.35% | 312,230.755 |
| 28 sep 2026 | 3.71 | 3.75 | 3.59 | 3.61 | −4.12% | 185,437.633 |
| 25 sep 2026 | 4.00 | 4.06 | 3.75 | 3.76 | −6.00% | 409,711.895 |
| 24 sep 2026 | 4.06 | 4.08 | 3.96 | 4.00 | −2.32% | 159,423.444 |
| 23 sep 2026 | 4.23 | 4.24 | 4.04 | 4.10 | −3.19% | 142,948.548 |
| 22 sep 2026 | 4.19 | 4.26 | 4.17 | 4.23 | +1.20% | 184,472.177 |
| 21 sep 2026 | 4.18 | 4.30 | 4.13 | 4.18 | +1.21% | 275,202.217 |
| 18 sep 2026 | 4.10 | 4.22 | 4.04 | 4.13 | +1.23% | 488,788.018 |
| 17 sep 2026 | 4.25 | 4.30 | 4.07 | 4.08 | −0.73% | 164,328.925 |
| 16 sep 2026 | 4.21 | 4.22 | 4.00 | 4.11 | −0.72% | 222,015.382 |
| 15 sep 2026 | 4.30 | 4.37 | 4.04 | 4.14 | −4.83% | 211,429.176 |
| 14 sep 2026 | 4.35 | 4.49 | 4.28 | 4.35 | −2.68% | 170,221.824 |
| 11 sep 2026 | 4.38 | 4.57 | 4.34 | 4.47 | +4.44% | 276,497.12 |
| 10 sep 2026 | 4.22 | 4.40 | 4.18 | 4.28 | −0.47% | 167,124.478 |
| 9 sep 2026 | 4.38 | 4.45 | 4.27 | 4.30 | −1.38% | 121,474.467 |
| 8 sep 2026 | 4.31 | 4.54 | 4.26 | 4.36 | +2.83% | 254,128.274 |
| 4 sep 2026 | 4.02 | 4.27 | 3.94 | 4.24 | +5.21% | 284,171.592 |
| 3 sep 2026 | 4.21 | 4.22 | 4.01 | 4.03 | −3.36% | 212,637.553 |
| 2 sep 2026 | 4.09 | 4.23 | 4.00 | 4.17 | +2.71% | 307,715.223 |
| 1 sep 2026 | 4.13 | 4.24 | 4.00 | 4.06 | −2.87% | 219,459.705 |
| 31 ago 2026 | 4.40 | 4.40 | 4.14 | 4.18 | −5.00% | 174,914.989 |
| 28 ago 2026 | 4.40 | 4.50 | 4.36 | 4.40 | 0.00% | 114,878.21 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.