Stockscreener 앱 받기
12.84
8.08%
0.96
시간 외 거래:
12.84
Inseego Corp 주식 (INSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $13.48 | $12.20 | $1.28 | 415,828.0 | +8.08% |
| 2024-11-15 | $12.80 | $11.55 | $1.25 | 360,031.0 | -3.49% |
| 2024-11-14 | $13.12 | $11.40 | $1.71 | 907,734.0 | +13.67% |
| 2024-11-13 | $13.95 | $10.52 | $3.43 | 1,578,567.0 | -40.36% |
| 2024-11-12 | $19.74 | $18.05 | $1.69 | 340,901.0 | -7.63% |
| 2024-11-11 | $19.75 | $17.71 | $2.04 | 215,510.0 | +8.02% |
| 2024-11-08 | $18.51 | $16.75 | $1.76 | 237,098.0 | +6.68% |
| 2024-11-07 | $17.39 | $16.10 | $1.29 | 270,768.0 | +4.79% |
| 2024-11-06 | $17.48 | $16.11 | $1.37 | 203,730.0 | -4.52% |
| 2024-11-05 | $17.54 | $16.63 | $0.91 | 166,222.0 | +2.46% |
| 2024-11-04 | $17.31 | $16.52 | $0.79 | 122,077.0 | -4.26% |
| 2024-11-01 | $17.42 | $16.70 | $0.7233 | 136,520.0 | +3.21% |
| 2024-10-31 | $17.45 | $16.12 | $1.33 | 333,670.0 | -4.59% |
| 2024-10-30 | $18.41 | $17.59 | $0.82 | 165,109.0 | -1.73% |
| 2024-10-29 | $20.11 | $17.87 | $2.24 | 250,999.0 | -9.48% |
| 2024-10-28 | $20.30 | $19.66 | $0.646 | 141,299.0 | +1.02% |
| 2024-10-25 | $20.37 | $19.54 | $0.8283 | 135,779.0 | -0.51% |
| 2024-10-24 | $19.86 | $19.07 | $0.785 | 96,792.0 | +2.49% |
| 2024-10-23 | $19.74 | $18.79 | $0.95 | 110,034.0 | -1.33% |
| 2024-10-22 | $20.08 | $19.40 | $0.68 | 69,381.0 | -0.76% |
| 2024-10-21 | $19.67 | $19.07 | $0.60 | 93,659.0 | +1.86% |
Inseego Corp 주식 (INSG) 연도별 가격 이력
이 심층 분석에서는 Inseego Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inseego Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inseego Corp 주식 (INSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.75 | $10.52 | $9.23 | 5,370,814.0 | -23.75% |
| 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% |
Inseego Corp 주식 (INSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Inseego Corp 주식 (INSG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.60 | $7.50 | $6.10 | 1,992,986.6 | -33.66% |
| 2022-11 | $23.60 | $12.10 | $11.50 | 1,321,909.2 | -43.81% |
| 2022-10 | $22.70 | $16.80 | $5.90 | 974,670.4 | +9.18% |
| 2022-09 | $27.50 | $20.30 | $7.20 | 1,082,848.5 | -23.33% |
| 2022-08 | $32.20 | $22.10 | $10.10 | 1,784,287.8 | +21.08% |
| 2022-07 | $22.50 | $18.30 | $4.20 | 867,563.4 | +17.99% |
| 2022-06 | $22.70 | $17.40 | $5.30 | 1,867,657.1 | -8.25% |
| 2022-05 | $30.80 | $19.70 | $11.10 | 2,750,604.1 | -27.72% |
| 2022-04 | $42.50 | $26.74 | $15.76 | 1,881,431.1 | -29.63% |
| 2022-03 | $50.90 | $36.10 | $14.80 | 2,723,217.9 | -14.01% |
| 2022-02 | $49.60 | $40.08 | $9.52 | 2,042,711.6 | +3.29% |
| 2022-01 | $60.10 | $39.30 | $20.80 | 2,453,372.0 | -21.78% |
3.91%
0.95%
자본화:
|
볼륨(24시간):