La bourse est fermée

Inseego Corp. (INSG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,0250-0,0050 (-0,12 %)
À partir de 02:51PM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20243,98004,08993,87234,02504,025033 904
30 avr. 20244,23004,23003,93004,03004,030061 800
29 avr. 20243,86004,56003,86004,18004,1800227 100
26 avr. 20243,53004,20003,50003,85003,8500125 300
25 avr. 20243,15003,70003,08003,53003,5300110 900
24 avr. 20243,00003,28003,00003,23003,230077 800
23 avr. 20242,97003,10002,93003,05003,050033 800
22 avr. 20243,00003,13002,92003,00003,0000103 700
19 avr. 20242,55003,17002,51003,00003,0000330 500
18 avr. 20242,33002,50002,29002,42002,420061 600
17 avr. 20242,29002,41002,29002,32002,320023 100
16 avr. 20242,30002,40002,22002,25002,250019 100
15 avr. 20242,31002,41002,29002,32002,320043 700
12 avr. 20242,50002,58002,31002,32002,320032 900
11 avr. 20242,56002,59002,45002,47002,470029 200
10 avr. 20242,55002,70002,54002,55002,550047 100
09 avr. 20242,70002,84002,62002,64002,640079 600
08 avr. 20242,60002,74002,58002,70002,700045 800
05 avr. 20242,68002,74002,54002,55002,550040 700
04 avr. 20242,82002,83002,65002,67002,670046 600
03 avr. 20242,68002,80002,67002,78002,780074 800
02 avr. 20242,75002,83002,65002,72002,720053 000
01 avr. 20242,79002,90002,71002,78002,7800101 200
28 mars 20242,81003,12002,77002,80002,800088 500
27 mars 20242,87003,00002,80002,86002,860044 300
26 mars 20242,95003,01002,83002,86002,860079 100
25 mars 20243,00003,08002,85002,92002,9200109 200
22 mars 20243,12003,12002,88002,97002,9700107 100
21 mars 20243,06003,24003,04003,16003,160050 900
20 mars 20242,90003,05002,90003,04003,040026 500
19 mars 20242,78002,94002,78002,90002,9000115 600
18 mars 20242,91002,99002,81002,84002,840085 900
15 mars 20242,76002,94002,70002,86002,860087 600
14 mars 20243,01003,10002,75002,79002,7900180 600
13 mars 20243,09003,33003,00003,02003,020034 500
12 mars 20243,41003,43003,02003,09003,0900112 400
11 mars 20243,55003,65003,39003,39003,3900108 000
08 mars 20243,02003,63003,02003,51003,5100197 600
07 mars 20242,74003,27002,74003,03003,0300123 900
06 mars 20242,84002,92002,60002,71002,710080 300
05 mars 20243,20003,21002,84002,89002,890081 700
04 mars 20243,36003,49003,20003,22003,2200101 600
01 mars 20243,10003,46002,90003,33003,3300184 400
29 févr. 20242,41003,26002,37003,04003,0400542 400
28 févr. 20242,22002,39002,15002,23002,2300101 500
27 févr. 20242,19002,27002,13002,20002,200092 700
26 févr. 20242,27002,31002,09002,09002,090085 000
23 févr. 20242,62002,72002,08002,26002,2600167 700
22 févr. 20243,17003,26002,68002,74002,7400139 400
21 févr. 20243,22003,30003,10003,13003,130045 700
20 févr. 20243,33003,44003,10003,32003,320087 900
16 févr. 20243,68003,74003,25003,39003,3900128 100
15 févr. 20242,89003,72002,89003,61003,6100221 100
14 févr. 20242,64003,00002,61002,88002,880057 600
13 févr. 20242,84002,85002,54002,60002,6000104 500
12 févr. 20242,67003,10002,66002,86002,8600131 400
09 févr. 20242,52002,74002,52002,61002,610075 500
08 févr. 20242,55002,64002,32002,53002,530071 100
07 févr. 20242,63002,65002,52002,56002,560066 500
06 févr. 20242,52002,69002,52002,62002,620084 400
05 févr. 20242,30002,58002,22002,57002,570091 600
02 févr. 20242,22002,35002,15002,33002,330069 800
01 févr. 20242,20002,26002,10002,22002,220032 900
31 janv. 20242,29002,35002,18002,19002,190054 900
30 janv. 20242,29002,41002,25002,28002,2800113 800
29 janv. 20242,33002,38002,12002,38002,3800146 800
26 janv. 20242,04002,30002,04002,30002,3000137 600
25 janv. 20242,41002,43001,90002,07002,0700239 700
24 janv. 20241,92002,86001,87002,44002,4400536 100
24 janv. 20241:10 Fractionnement d'actions
23 janv. 20241,90002,00001,80001,90001,900082 670
22 janv. 20241,80001,90001,60001,80001,8000154 200
19 janv. 20241,80001,80001,80001,80001,800041 640
18 janv. 20241,90001,90001,80001,80001,800019 830
17 janv. 20241,90001,90001,80001,80001,800064 960
16 janv. 20241,90001,90001,90001,90001,900090 000
12 janv. 20242,10002,10001,90001,90001,900091 470
11 janv. 20242,00002,10002,00002,00002,000045 950
10 janv. 20242,30002,30002,00002,00002,000045 260
09 janv. 20242,30002,30002,10002,20002,200023 250
08 janv. 20242,00002,20002,00002,20002,200033 300
05 janv. 20242,20002,20002,00002,00002,000061 500
04 janv. 20242,20002,30002,10002,20002,200035 520
03 janv. 20242,30002,30002,10002,20002,200035 080
02 janv. 20242,20002,40002,20002,30002,300039 970
29 déc. 20232,20002,30002,10002,20002,200098 700
28 déc. 20232,40002,60002,20002,20002,2000148 410
27 déc. 20232,30002,50002,20002,40002,4000126 510
26 déc. 20232,20002,50002,20002,20002,2000134 950
22 déc. 20232,20002,30002,10002,20002,200067 450
21 déc. 20232,30002,30002,20002,20002,200037 920
20 déc. 20232,40002,40002,20002,30002,300060 920
19 déc. 20232,40002,50002,30002,40002,400043 270
18 déc. 20232,40002,60002,40002,40002,400044 600
15 déc. 20232,80002,80002,40002,40002,400066 770
14 déc. 20232,50002,90002,40002,70002,7000119 140
13 déc. 20232,40002,50002,00002,50002,500075 890
12 déc. 20232,40002,50002,30002,30002,300056 120
11 déc. 20232,50002,60002,40002,50002,500064 700
08 déc. 20232,50002,60002,40002,60002,600057 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...