Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Inspired Entertainment, Inc. - Common Stock (NQ:INSE)

8.290 +0.010 (+0.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	8.200	8.330	7.960	8.290	87,404	+0.01(+0.12%)
May 16, 2025	8.410	8.746	8.270	8.280	142,273	-0.13(-1.55%)
May 15, 2025	8.490	8.634	8.270	8.410	118,851	+0.05(+0.60%)
May 14, 2025	8.450	8.590	8.235	8.360	85,897	-0.13(-1.53%)
May 13, 2025	8.340	8.595	8.340	8.490	113,425	+0.32(+3.92%)
May 12, 2025	8.100	8.649	8.100	8.170	132,170	+0.37(+4.74%)
May 09, 2025	7.850	8.295	7.730	7.800	134,930	+0.00(+0.00%)
May 08, 2025	7.470	7.950	7.250	7.800	97,262	+0.33(+4.42%)
May 07, 2025	7.600	7.630	7.400	7.470	91,776	-0.04(-0.53%)
May 06, 2025	7.470	7.620	7.320	7.510	145,177	-0.09(-1.18%)
May 05, 2025	7.750	7.820	7.380	7.600	167,981	+0.06(+0.80%)
May 02, 2025	7.420	7.750	7.305	7.540	156,850	+0.23(+3.15%)
May 01, 2025	7.740	7.830	7.270	7.310	79,885	-0.10(-1.35%)
Apr 30, 2025	7.530	7.850	7.400	7.410	92,603	-0.28(-3.64%)
Apr 29, 2025	7.440	7.725	7.370	7.690	188,214	+0.22(+2.95%)
Apr 28, 2025	7.320	7.538	7.245	7.470	124,255	+0.15(+2.05%)
Apr 25, 2025	7.380	7.690	7.250	7.320	83,936	-0.19(-2.53%)
Apr 24, 2025	7.440	7.850	7.340	7.510	64,953	+0.08(+1.08%)
Apr 23, 2025	7.700	7.769	7.410	7.430	55,639	-0.19(-2.49%)
Apr 22, 2025	7.480	8.280	7.370	7.620	100,511	+0.28(+3.81%)
Apr 21, 2025	7.610	7.915	7.250	7.340	145,088	-0.31(-4.05%)
Apr 17, 2025	7.350	7.710	7.190	7.650	99,540	+0.32(+4.37%)
Apr 16, 2025	7.240	7.410	7.110	7.330	83,182	-0.04(-0.54%)
Apr 15, 2025	7.400	7.480	7.190	7.370	86,796	+0.13(+1.80%)
Apr 14, 2025	7.420	7.429	7.070	7.240	53,076	-0.04(-0.55%)
Apr 11, 2025	7.190	7.410	7.070	7.280	109,067	+0.08(+1.11%)
Apr 10, 2025	7.780	7.780	6.980	7.200	117,795	-0.50(-6.49%)
Apr 09, 2025	6.940	7.850	6.610	7.700	205,685	+1.01(+15.10%)
Apr 08, 2025	7.360	7.650	6.505	6.690	373,678	-0.33(-4.70%)
Apr 07, 2025	6.760	7.273	6.710	7.020	277,712	-0.07(-0.99%)
Apr 04, 2025	7.380	7.750	6.700	7.090	178,888	-0.67(-8.63%)
Apr 03, 2025	8.200	8.400	7.690	7.760	113,478	-0.92(-10.60%)
Apr 02, 2025	8.330	8.750	8.330	8.680	108,276	+0.24(+2.84%)
Apr 01, 2025	8.430	8.810	8.160	8.440	103,702	-0.10(-1.17%)
Mar 31, 2025	8.500	8.790	8.110	8.540	129,292	-0.13(-1.50%)
Mar 28, 2025	8.780	8.780	8.495	8.670	129,598	-0.19(-2.14%)
Mar 27, 2025	8.950	8.950	8.650	8.860	156,889	-0.11(-1.23%)
Mar 26, 2025	9.060	9.060	8.800	8.970	79,277	-0.05(-0.55%)
Mar 25, 2025	9.210	9.220	8.870	9.020	83,912	-0.13(-1.42%)
Mar 24, 2025	9.010	9.210	8.765	9.150	120,395	+0.31(+3.51%)
Mar 21, 2025	8.950	9.000	8.580	8.840	165,676	-0.26(-2.86%)
Mar 20, 2025	9.080	9.370	8.965	9.100	154,562	-0.08(-0.87%)
Mar 19, 2025	8.650	9.200	8.627	9.180	135,568	+0.56(+6.50%)
Mar 18, 2025	9.030	9.030	8.510	8.620	196,613	-0.55(-6.00%)
Mar 17, 2025	8.900	10.29	8.193	9.170	252,950	+0.80(+9.56%)
Mar 14, 2025	8.200	8.450	8.100	8.370	110,247	+0.34(+4.23%)
Mar 13, 2025	8.520	8.520	8.030	8.030	162,736	-0.55(-6.41%)
Mar 12, 2025	8.310	8.626	8.180	8.580	146,611	+0.33(+4.00%)
Mar 11, 2025	8.530	8.620	8.120	8.250	177,395	-0.28(-3.23%)
Mar 10, 2025	8.980	9.030	8.260	8.525	171,200	-0.58(-6.42%)
Mar 07, 2025	9.110	9.180	8.870	9.110	158,024	-0.01(-0.11%)
Mar 06, 2025	9.400	9.400	9.025	9.120	116,581	-0.27(-2.88%)
Mar 05, 2025	10.17	10.17	9.310	9.390	118,519	-0.33(-3.40%)
Mar 04, 2025	10.29	10.85	9.680	9.720	200,208	-0.32(-3.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Inspired Entertainment, Inc. - Common Stock (NQ:INSE)

Historical Prices