ストックスクリーナーアプリを入手
11.73
2.27%
0.26
アフターアワーズ：
11.69
-0.04
-0.34%
Inseego Corp (INSG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-05 | $11.96 | $11.61 | $0.355 | 175,036.0 | +2.27% |
| 2025-12-04 | $11.69 | $10.80 | $0.89 | 270,611.0 | +4.37% |
| 2025-12-03 | $11.03 | $10.16 | $0.87 | 201,636.0 | +6.60% |
| 2025-12-02 | $10.56 | $10.22 | $0.3407 | 148,210.0 | -0.19% |
| 2025-12-01 | $10.79 | $10.10 | $0.695 | 288,124.0 | -5.49% |
| 2025-11-28 | $10.98 | $10.66 | $0.32 | 95,200.0 | +3.21% |
| 2025-11-26 | $10.84 | $10.56 | $0.2807 | 127,966.0 | -0.28% |
| 2025-11-25 | $10.86 | $10.21 | $0.645 | 156,652.0 | +1.63% |
| 2025-11-24 | $10.68 | $10.05 | $0.625 | 204,669.0 | +0.29% |
| 2025-11-21 | $10.64 | $9.72 | $0.925 | 317,397.0 | +4.62% |
| 2025-11-20 | $10.89 | $9.94 | $0.95 | 226,699.0 | -2.83% |
| 2025-11-19 | $10.81 | $10.10 | $0.715 | 176,845.0 | -2.66% |
| 2025-11-18 | $10.99 | $10.40 | $0.59 | 187,693.0 | -2.86% |
| 2025-11-17 | $11.46 | $10.69 | $0.77 | 274,117.0 | -3.82% |
| 2025-11-14 | $11.69 | $11.02 | $0.67 | 271,567.0 | -2.93% |
| 2025-11-13 | $12.39 | $11.43 | $0.9584 | 385,409.0 | -6.75% |
| 2025-11-12 | $13.26 | $12.36 | $0.90 | 233,057.0 | -3.64% |
| 2025-11-11 | $13.53 | $12.85 | $0.68 | 178,783.0 | -4.51% |
| 2025-11-10 | $14.60 | $13.42 | $1.18 | 291,674.0 | -5.12% |
| 2025-11-07 | $14.95 | $13.00 | $1.95 | 440,316.0 | +1.57% |
Inseego Corp (INSG) 株の年ごとの株価履歴
この詳細な分析では、Inseego Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はINSG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Inseego Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のInseego Corp (INSG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $11.96 | $10.10 | $1.86 | 1,258,653.0 | +7.32% |
| 2025-11 | $16.88 | $9.72 | $7.16 | 4,723,697.0 | -34.31% |
| 2025-10 | $18.11 | $13.16 | $4.95 | 8,363,344.0 | +11.16% |
| 2025-09 | $15.04 | $12.40 | $2.64 | 6,493,750.0 | +21.41% |
| 2025-08 | $13.14 | $6.27 | $6.87 | 7,134,541.0 | +86.25% |
| 2025-07 | $9.07 | $6.59 | $2.48 | 2,933,515.0 | -19.66% |
| 2025-06 | $8.79 | $6.95 | $1.84 | 4,226,947.0 | +10.16% |
| 2025-05 | $9.16 | $7.03 | $2.13 | 2,720,503.0 | -8.11% |
| 2025-04 | $8.62 | $6.24 | $2.38 | 2,176,070.0 | -0.37% |
| 2025-03 | $10.66 | $7.98 | $2.68 | 2,567,247.0 | -22.34% |
| 2025-02 | $14.39 | $8.76 | $5.63 | 4,317,034.0 | -13.13% |
| 2025-01 | $12.58 | $10.14 | $2.44 | 2,077,081.0 | +18.03% |
2024年のInseego Corp (INSG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.96 | $9.85 | $3.11 | 3,175,030.0 | -13.07% |
| 2024-11 | $19.75 | $10.52 | $9.23 | 6,329,264.0 | -29.10% |
| 2024-10 | $20.67 | $15.31 | $5.35 | 3,687,198.0 | +3.12% |
| 2024-09 | $19.04 | $13.30 | $5.74 | 4,700,923.0 | +11.93% |
| 2024-08 | $14.70 | $7.85 | $6.85 | 4,141,231.0 | +53.10% |
| 2024-07 | $13.42 | $8.94 | $4.48 | 4,665,504.0 | -10.60% |
| 2024-06 | $11.00 | $7.42 | $3.58 | 4,215,827.0 | +10.35% |
| 2024-05 | $11.17 | $3.59 | $7.58 | 6,568,279.0 | +139.70% |
| 2024-04 | $4.55 | $2.22 | $2.33 | 1,760,298.0 | +43.93% |
| 2024-03 | $3.65 | $2.60 | $1.05 | 1,984,991.0 | -7.89% |
| 2024-02 | $3.74 | $2.08 | $1.66 | 2,360,941.0 | +38.81% |
| 2024-01 | $2.86 | $1.62 | $1.24 | 2,072,780.2 | -0.36% |
2023年のInseego Corp (INSG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.94 | $2.01 | $0.927 | 1,516,298.4 | -0.45% |
| 2023-11 | $5.99 | $1.70 | $4.29 | 2,978,764.4 | -51.23% |
| 2023-10 | $4.70 | $3.00 | $1.70 | 901,204.5 | +7.79% |
| 2023-09 | $6.58 | $3.80 | $2.78 | 1,319,013.0 | -33.91% |
| 2023-08 | $9.37 | $5.51 | $3.86 | 1,176,269.8 | -17.04% |
| 2023-07 | $8.50 | $6.10 | $2.40 | 1,279,363.7 | +19.02% |
| 2023-06 | $11.50 | $5.70 | $5.80 | 3,676,398.4 | -39.85% |
| 2023-05 | $12.30 | $5.40 | $6.90 | 4,230,766.7 | +77.74% |
| 2023-04 | $7.00 | $4.70 | $2.30 | 1,239,517.0 | +3.37% |
| 2023-03 | $9.10 | $5.50 | $3.60 | 1,570,100.8 | -34.96% |
| 2023-02 | $13.00 | $8.52 | $4.48 | 933,588.5 | -22.80% |
| 2023-01 | $12.00 | $8.21 | $3.79 | 1,598,791.8 | +37.69% |
1.04%
0.21%
大文字化:
|
ボリューム (24 時間):