Inseego Corp.

INSG
🏛️ 美国 →
14.81
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 0.82 0.85 0.78 0.84 0.8M
2022-12-29 0.77 0.82 0.75 0.82 1.5M
2022-12-28 0.76 0.79 0.75 0.77 0.7M
2022-12-27 0.80 0.82 0.75 0.76 1.0M
2022-12-23 0.83 0.83 0.79 0.83 0.4M
2022-12-22 0.88 0.88 0.80 0.85 0.7M
2022-12-21 0.78 0.87 0.77 0.86 1.2M
2022-12-20 0.85 0.85 0.77 0.77 1.0M
2022-12-19 0.92 0.95 0.83 0.85 0.9M
2022-12-16 0.97 0.99 0.90 0.90 3.9M
2022-12-15 1.03 1.03 0.94 0.95 1.5M
2022-12-14 1.11 1.12 1.04 1.05 0.9M
2022-12-13 1.13 1.18 1.10 1.12 0.9M
2022-12-12 1.20 1.20 1.08 1.11 0.9M
2022-12-09 1.28 1.28 1.21 1.21 0.3M
2022-12-08 1.25 1.29 1.18 1.28 0.5M
2022-12-07 1.28 1.32 1.24 1.24 0.4M
2022-12-06 1.35 1.36 1.28 1.31 0.6M
2022-12-05 1.31 1.35 1.30 1.34 0.6M
2022-12-02 1.28 1.33 1.24 1.32 0.4M
2022-12-01 1.30 1.33 1.26 1.28 0.7M
2022-11-30 1.29 1.31 1.21 1.27 2.0M
2022-11-29 1.27 1.33 1.26 1.27 0.3M
2022-11-28 1.33 1.34 1.26 1.28 0.4M
2022-11-25 1.35 1.37 1.32 1.33 0.1M
2022-11-23 1.30 1.38 1.28 1.38 0.2M
2022-11-22 1.32 1.34 1.28 1.31 0.3M
2022-11-21 1.33 1.34 1.29 1.33 0.5M
2022-11-18 1.40 1.44 1.34 1.34 0.5M
2022-11-17 1.41 1.43 1.36 1.38 0.4M
2022-11-16 1.51 1.51 1.38 1.40 0.4M
2022-11-15 1.57 1.65 1.52 1.54 0.4M
2022-11-14 1.49 1.52 1.45 1.49 0.4M
2022-11-11 1.43 1.55 1.36 1.51 0.8M
2022-11-10 1.41 1.43 1.36 1.41 0.9M
2022-11-09 1.40 1.40 1.30 1.31 0.6M
2022-11-08 1.54 1.56 1.36 1.40 1.3M
2022-11-07 1.58 1.59 1.53 1.54 0.7M
2022-11-04 1.73 1.74 1.50 1.55 1.1M
2022-11-03 2.00 2.00 1.68 1.69 1.1M
2022-11-02 2.30 2.36 2.19 2.19 0.5M
2022-11-01 2.30 2.36 2.28 2.31 0.4M
2022-10-31 2.24 2.27 2.16 2.26 0.4M
2022-10-28 2.10 2.24 2.06 2.23 0.4M
2022-10-27 2.18 2.22 2.07 2.08 0.7M
2022-10-26 2.18 2.22 2.12 2.13 0.6M
2022-10-25 1.94 2.26 1.94 2.17 0.9M
2022-10-24 1.97 1.98 1.88 1.93 0.3M
2022-10-21 1.87 1.98 1.87 1.97 0.4M
2022-10-20 1.86 1.95 1.84 1.86 0.4M
2022-10-19 1.91 1.94 1.83 1.86 0.3M
2022-10-18 1.98 2.08 1.93 1.94 0.6M
2022-10-17 1.71 1.94 1.71 1.91 0.7M
2022-10-14 1.83 1.83 1.68 1.68 0.5M
2022-10-13 1.75 1.82 1.69 1.80 0.7M
2022-10-12 1.82 1.83 1.75 1.79 0.4M
2022-10-11 1.90 1.92 1.81 1.83 0.5M
2022-10-10 2.03 2.03 1.91 1.93 0.3M
2022-10-07 2.11 2.14 2.02 2.04 0.5M
2022-10-06 2.08 2.16 2.08 2.14 0.2M
2022-10-05 2.11 2.17 2.04 2.13 0.4M
2022-10-04 2.14 2.20 2.10 2.19 0.4M
2022-10-03 2.09 2.10 2.04 2.07 0.3M
2022-09-30 2.11 2.22 2.07 2.07 0.4M
2022-09-29 2.24 2.24 2.09 2.13 0.4M
2022-09-28 2.17 2.33 2.16 2.28 0.4M
2022-09-27 2.14 2.23 2.10 2.16 0.3M
2022-09-26 2.07 2.23 2.07 2.12 0.4M
2022-09-23 2.10 2.14 2.03 2.11 0.7M
2022-09-22 2.21 2.21 2.09 2.15 0.6M
2022-09-21 2.35 2.35 2.22 2.23 0.4M
2022-09-20 2.42 2.43 2.33 2.33 0.3M
2022-09-19 2.47 2.53 2.38 2.46 0.4M
2022-09-16 2.54 2.56 2.41 2.52 1.2M
2022-09-15 2.62 2.71 2.56 2.59 0.5M
2022-09-14 2.58 2.75 2.54 2.63 1.2M
2022-09-13 2.59 2.65 2.53 2.59 0.6M
2022-09-12 2.58 2.72 2.58 2.70 0.4M
2022-09-09 2.52 2.61 2.52 2.59 0.4M
2022-09-08 2.50 2.52 2.43 2.51 0.2M
2022-09-07 2.42 2.55 2.42 2.51 0.4M
2022-09-06 2.56 2.59 2.45 2.46 0.4M
2022-09-02 2.62 2.66 2.50 2.53 0.4M
2022-09-01 2.66 2.66 2.52 2.61 0.7M
2022-08-31 2.72 2.77 2.66 2.70 0.6M
2022-08-30 2.72 2.76 2.64 2.72 0.4M
2022-08-29 2.64 2.81 2.61 2.69 0.3M
2022-08-26 2.91 2.91 2.69 2.70 0.5M
2022-08-25 2.73 2.92 2.67 2.92 0.5M
2022-08-24 2.63 2.75 2.58 2.68 0.3M
2022-08-23 2.68 2.77 2.65 2.66 0.5M
2022-08-22 2.85 2.85 2.69 2.70 0.6M
2022-08-19 3.00 3.00 2.81 2.83 0.6M
2022-08-18 2.92 3.06 2.87 3.02 0.5M
2022-08-17 3.03 3.05 2.90 2.91 0.7M
2022-08-16 3.12 3.14 3.01 3.03 0.7M
2022-08-15 3.01 3.22 2.95 3.15 1.0M
2022-08-12 2.85 2.99 2.85 2.98 0.7M
2022-08-11 3.12 3.17 2.81 2.83 1.2M
2022-08-10 2.92 3.15 2.90 3.12 1.5M
2022-08-09 2.73 2.91 2.69 2.82 1.4M
2022-08-08 2.50 2.61 2.49 2.60 0.8M
2022-08-05 2.52 2.55 2.46 2.47 0.8M
2022-08-04 2.53 2.65 2.48 2.52 1.0M
2022-08-03 2.36 2.55 2.32 2.51 0.7M
2022-08-02 2.54 2.54 2.33 2.34 1.0M
2022-08-01 2.23 2.65 2.21 2.59 1.6M
2022-07-29 2.19 2.25 2.16 2.23 0.5M
2022-07-28 2.07 2.17 2.05 2.16 0.8M
2022-07-27 2.01 2.07 1.98 2.07 0.4M
2022-07-26 2.04 2.06 1.99 2.01 0.4M
2022-07-25 2.11 2.14 2.04 2.07 0.5M
2022-07-22 2.20 2.22 2.11 2.13 0.4M
2022-07-21 2.16 2.22 2.13 2.22 0.3M
2022-07-20 2.12 2.21 2.11 2.15 0.4M
2022-07-19 2.02 2.12 2.02 2.10 0.6M
2022-07-18 2.05 2.08 1.98 1.99 0.5M
2022-07-15 2.01 2.03 1.91 2.03 0.4M
2022-07-14 1.94 2.01 1.89 1.95 0.4M
2022-07-13 1.84 1.96 1.84 1.95 0.3M
2022-07-12 1.88 1.92 1.83 1.92 0.3M
2022-07-11 2.04 2.06 1.85 1.88 0.5M
2022-07-08 2.05 2.14 2.04 2.06 0.6M
2022-07-07 1.97 2.06 1.95 2.05 0.3M
2022-07-06 1.98 2.02 1.96 1.97 0.4M
2022-07-05 1.91 2.00 1.84 1.99 0.5M
2022-07-01 1.89 1.97 1.88 1.95 0.4M
2022-06-30 1.90 1.90 1.81 1.89 0.5M
2022-06-29 1.97 1.97 1.86 1.91 0.5M
2022-06-28 2.07 2.08 1.96 1.97 0.3M
2022-06-27 2.18 2.19 2.05 2.07 0.6M
2022-06-24 2.21 2.27 2.17 2.21 0.9M
2022-06-23 2.10 2.21 2.07 2.20 0.7M
2022-06-22 2.02 2.13 1.98 2.07 0.9M
2022-06-21 2.03 2.07 1.98 2.03 0.8M
2022-06-17 1.94 2.02 1.89 1.98 5.0M
2022-06-16 1.86 1.95 1.85 1.90 1.0M
2022-06-15 1.82 1.97 1.81 1.94 0.9M
2022-06-14 1.82 1.83 1.74 1.80 0.9M
2022-06-13 1.90 1.93 1.79 1.82 1.2M
2022-06-10 2.00 2.02 1.93 1.95 0.7M
2022-06-09 2.07 2.11 2.01 2.02 0.7M
2022-06-08 2.03 2.18 2.03 2.10 0.8M
2022-06-07 2.07 2.14 2.06 2.07 0.8M
2022-06-06 2.09 2.15 2.05 2.10 0.7M
2022-06-03 2.08 2.12 2.04 2.08 0.6M
2022-06-02 2.01 2.13 2.00 2.12 0.8M
2022-06-01 2.10 2.12 2.00 2.03 1.0M
2022-05-31 2.18 2.18 2.04 2.06 2.5M
2022-05-27 2.12 2.18 2.08 2.16 1.3M
2022-05-26 2.08 2.18 2.05 2.08 0.6M
2022-05-25 2.01 2.10 2.01 2.09 0.8M
2022-05-24 2.12 2.13 2.02 2.04 0.9M
2022-05-23 2.20 2.20 2.08 2.16 0.9M
2022-05-20 2.24 2.29 2.11 2.21 1.0M
2022-05-19 2.18 2.28 2.09 2.19 1.4M
2022-05-18 2.29 2.35 2.17 2.19 0.7M
2022-05-17 2.32 2.37 2.26 2.35 0.8M
2022-05-16 2.44 2.50 2.27 2.29 1.2M
2022-05-13 2.36 2.49 2.36 2.43 1.2M
2022-05-12 1.97 2.36 1.97 2.35 2.0M
2022-05-11 2.12 2.20 2.00 2.01 1.3M
2022-05-10 2.29 2.33 2.09 2.15 1.7M
2022-05-09 2.26 2.31 2.21 2.24 1.6M
2022-05-06 2.27 2.39 2.15 2.34 1.9M
2022-05-05 2.76 2.76 2.25 2.31 3.0M
2022-05-04 2.96 3.08 2.87 3.06 0.9M
2022-05-03 3.01 3.05 2.92 2.98 0.8M
2022-05-02 2.91 3.02 2.83 3.01 0.9M
2022-04-29 2.80 2.92 2.79 2.85 1.4M
2022-04-28 2.86 2.90 2.67 2.83 1.4M
2022-04-27 2.94 2.98 2.74 2.75 1.0M
2022-04-26 3.13 3.14 2.96 2.97 0.7M
2022-04-25 3.00 3.18 2.98 3.17 0.9M
2022-04-22 3.09 3.13 3.00 3.02 0.9M
2022-04-21 3.28 3.33 3.10 3.11 0.9M
2022-04-20 3.34 3.36 3.21 3.25 0.8M
2022-04-19 3.25 3.41 3.25 3.31 0.6M
2022-04-18 3.31 3.31 3.21 3.26 1.0M
2022-04-14 3.43 3.43 3.26 3.30 1.1M
2022-04-13 3.42 3.50 3.37 3.45 0.7M
2022-04-12 3.47 3.58 3.38 3.44 0.7M
2022-04-11 3.42 3.51 3.37 3.41 0.9M
2022-04-08 3.73 3.73 3.48 3.50 1.0M
2022-04-07 3.78 3.78 3.57 3.67 1.1M
2022-04-06 3.90 3.93 3.73 3.78 1.1M
2022-04-05 4.23 4.23 3.92 3.94 1.2M
2022-04-04 4.04 4.25 4.01 4.15 0.9M
2022-04-01 4.03 4.14 4.01 4.04 0.6M
2022-03-31 4.24 4.24 4.03 4.05 0.5M
2022-03-30 4.26 4.30 4.11 4.12 0.7M
2022-03-29 4.10 4.28 4.10 4.26 0.7M
2022-03-28 4.13 4.20 3.95 4.08 0.8M
2022-03-25 4.36 4.37 4.12 4.15 0.7M
2022-03-24 4.36 4.38 4.26 4.38 1.0M
2022-03-23 4.48 4.50 4.30 4.33 1.0M
2022-03-22 4.31 4.58 4.31 4.49 1.0M
2022-03-21 4.33 4.43 4.23 4.31 1.3M
2022-03-18 4.23 4.45 4.20 4.37 1.1M
2022-03-17 4.00 4.32 3.96 4.32 1.3M
2022-03-16 3.84 4.04 3.81 4.01 1.4M
2022-03-15 3.80 3.84 3.61 3.79 1.4M
2022-03-14 4.08 4.12 3.79 3.82 1.8M
2022-03-11 4.50 4.52 4.24 4.24 0.8M
2022-03-10 4.45 4.55 4.30 4.52 1.1M
2022-03-09 4.86 4.93 4.50 4.63 2.4M
2022-03-08 4.78 4.97 4.69 4.79 1.1M
2022-03-07 4.52 4.83 4.52 4.79 1.2M
2022-03-04 4.66 4.80 4.52 4.55 0.8M
2022-03-03 4.86 5.09 4.68 4.72 1.2M
2022-03-02 4.68 4.85 4.33 4.81 2.0M
2022-03-01 4.70 4.83 4.57 4.78 1.7M
2022-02-28 4.50 4.72 4.46 4.71 1.2M
2022-02-25 4.53 4.58 4.37 4.54 1.0M
2022-02-24 4.10 4.50 4.01 4.48 1.1M
2022-02-23 4.56 4.58 4.24 4.25 0.7M
2022-02-22 4.60 4.62 4.37 4.47 1.1M
2022-02-18 4.70 4.73 4.55 4.63 0.9M
2022-02-17 4.88 4.93 4.65 4.70 0.7M
2022-02-16 4.91 4.96 4.80 4.95 0.7M
2022-02-15 4.65 4.96 4.65 4.93 1.0M
2022-02-14 4.31 4.59 4.29 4.57 1.3M
2022-02-11 4.45 4.58 4.30 4.33 0.7M
2022-02-10 4.51 4.63 4.41 4.45 1.2M
2022-02-09 4.26 4.56 4.25 4.52 1.2M
2022-02-08 4.16 4.28 4.14 4.20 2.4M
2022-02-07 4.30 4.40 4.17 4.20 1.8M
2022-02-04 4.26 4.33 4.17 4.26 0.8M
2022-02-03 4.24 4.30 4.13 4.25 1.0M
2022-02-02 4.57 4.57 4.29 4.31 0.8M
2022-02-01 4.59 4.61 4.37 4.53 0.9M
2022-01-31 4.15 4.56 4.14 4.56 1.1M
2022-01-28 4.02 4.16 3.93 4.15 1.1M
2022-01-27 4.31 4.37 4.03 4.04 1.1M
2022-01-26 4.48 4.55 4.25 4.27 1.0M
2022-01-25 4.40 4.60 4.29 4.37 1.2M
2022-01-24 4.09 4.47 3.96 4.46 2.0M
2022-01-21 4.60 4.63 4.33 4.34 1.9M
2022-01-20 4.69 4.93 4.64 4.65 1.3M
2022-01-19 4.94 4.94 4.65 4.67 0.9M
2022-01-18 4.85 5.04 4.77 4.78 0.9M
2022-01-14 5.00 5.04 4.83 4.98 1.2M
2022-01-13 5.24 5.24 5.02 5.04 0.8M
2022-01-12 5.48 5.56 5.23 5.23 0.6M
2022-01-11 5.25 5.47 5.14 5.39 1.4M
2022-01-10 5.15 5.22 4.94 5.21 1.3M
2022-01-07 5.30 5.45 5.15 5.23 1.2M
2022-01-06 5.55 5.60 5.24 5.31 1.9M
2022-01-05 5.80 5.91 5.54 5.56 1.1M
2022-01-04 5.91 6.01 5.57 5.90 1.5M
2022-01-03 5.99 6.01 5.81 5.89 1.2M