Stockscreener 앱 받기
14.37
12.38%
-2.03
Inseego Corp 주식 (INSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $16.44 | $14.34 | $2.10 | 360,580.0 | -12.38% |
| 2025-10-09 | $16.61 | $15.79 | $0.8146 | 311,199.0 | +1.05% |
| 2025-10-08 | $16.86 | $15.46 | $1.40 | 471,547.0 | +5.05% |
| 2025-10-07 | $16.82 | $15.32 | $1.50 | 417,255.0 | -6.59% |
| 2025-10-06 | $18.11 | $16.53 | $1.58 | 676,617.0 | -4.28% |
| 2025-10-03 | $17.70 | $16.63 | $1.07 | 410,132.0 | +4.73% |
| 2025-10-02 | $16.60 | $15.61 | $0.9899 | 387,769.0 | +4.70% |
| 2025-10-01 | $15.88 | $14.68 | $1.20 | 429,525.0 | +5.28% |
| 2025-09-30 | $15.04 | $14.25 | $0.79 | 421,278.0 | +1.08% |
| 2025-09-29 | $14.93 | $14.52 | $0.41 | 222,706.0 | +2.78% |
| 2025-09-26 | $14.70 | $13.74 | $0.96 | 315,569.0 | +2.27% |
| 2025-09-25 | $14.72 | $13.88 | $0.84 | 328,893.0 | -0.70% |
| 2025-09-24 | $14.34 | $13.29 | $1.04 | 355,757.0 | +2.75% |
| 2025-09-23 | $14.76 | $13.44 | $1.32 | 501,923.0 | +2.98% |
| 2025-09-22 | $13.66 | $13.20 | $0.461 | 273,930.0 | +0.00% |
| 2025-09-19 | $13.56 | $12.94 | $0.625 | 418,969.0 | +2.84% |
| 2025-09-18 | $13.64 | $12.84 | $0.805 | 305,268.0 | +2.52% |
| 2025-09-17 | $12.98 | $12.56 | $0.418 | 161,597.0 | -0.86% |
| 2025-09-16 | $13.18 | $12.69 | $0.49 | 240,324.0 | -1.46% |
| 2025-09-15 | $13.95 | $12.92 | $1.03 | 482,521.0 | -2.18% |
| 2025-09-12 | $13.66 | $13.13 | $0.53 | 287,995.0 | -3.55% |
| 2025-09-11 | $13.93 | $13.15 | $0.7782 | 244,368.0 | +4.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.11 | $14.34 | $3.77 | 3,825,204.0 | -4.01% |
| 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% |
Inseego Corp 주식 (INSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
6.35%
0.49%
자본화:
|
볼륨(24시간):