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

Markets:

Overview

News

Currencies

International

Treasuries

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

8.480 +0.050 (+0.59%)

Streaming Delayed Price Updated: 9:53 AM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	8.430	8.500	8.300	8.430	63,931	+0.11(+1.32%)
Aug 15, 2025	8.350	8.360	8.210	8.320	121,959	-0.01(-0.12%)
Aug 14, 2025	8.420	8.550	8.320	8.330	80,677	-0.29(-3.36%)
Aug 13, 2025	8.060	8.640	8.060	8.620	157,640	-0.04(-0.46%)
Aug 12, 2025	8.490	8.770	8.460	8.660	123,446	+0.19(+2.24%)
Aug 11, 2025	8.420	8.490	8.180	8.470	140,633	+0.01(+0.12%)
Aug 08, 2025	8.510	8.680	8.250	8.460	216,985	-0.05(-0.59%)
Aug 07, 2025	8.350	8.690	8.300	8.510	176,799	+0.23(+2.78%)
Aug 06, 2025	8.550	8.910	8.210	8.280	297,212	-0.54(-6.12%)
Aug 05, 2025	8.850	8.880	8.690	8.820	124,581	+0.01(+0.11%)
Aug 04, 2025	8.760	8.870	8.740	8.810	117,795	+0.06(+0.69%)
Aug 01, 2025	8.850	8.930	8.640	8.750	135,858	-0.26(-2.89%)
Jul 31, 2025	9.140	9.299	8.950	9.010	117,268	-0.20(-2.17%)
Jul 30, 2025	9.380	9.540	9.100	9.210	215,684	-0.13(-1.39%)
Jul 29, 2025	9.440	9.440	9.260	9.340	110,706	+0.00(+0.00%)
Jul 28, 2025	9.390	9.440	9.300	9.340	74,773	-0.01(-0.11%)
Jul 25, 2025	9.250	9.370	9.065	9.350	130,667	+0.10(+1.08%)
Jul 24, 2025	9.400	9.410	9.195	9.250	152,166	-0.15(-1.60%)
Jul 23, 2025	9.460	9.565	9.370	9.400	73,618	+0.01(+0.11%)
Jul 22, 2025	9.360	9.460	9.350	9.390	104,063	+0.03(+0.32%)
Jul 21, 2025	9.590	9.590	9.350	9.360	162,066	-0.12(-1.27%)
Jul 18, 2025	9.750	9.750	8.890	9.480	132,327	-0.21(-2.17%)
Jul 17, 2025	9.160	9.770	9.160	9.690	395,275	+0.44(+4.76%)
Jul 16, 2025	9.060	9.420	9.000	9.250	402,922	+0.24(+2.66%)
Jul 15, 2025	8.900	9.060	8.855	9.010	334,148	+0.11(+1.24%)
Jul 14, 2025	8.830	8.940	8.795	8.900	209,060	+0.03(+0.34%)
Jul 11, 2025	8.830	8.910	8.620	8.870	189,077	-0.08(-0.89%)
Jul 10, 2025	8.720	9.090	8.690	8.950	298,583	+0.22(+2.52%)
Jul 09, 2025	8.720	9.000	8.665	8.730	242,495	+0.01(+0.11%)
Jul 08, 2025	8.490	8.800	8.460	8.720	258,203	+0.30(+3.56%)
Jul 07, 2025	8.570	8.805	8.400	8.420	113,674	-0.19(-2.21%)
Jul 03, 2025	8.700	8.820	8.495	8.610	57,734	+0.06(+0.70%)
Jul 02, 2025	8.390	8.535	8.340	8.550	164,350	+0.16(+1.91%)
Jul 01, 2025	8.140	8.580	8.105	8.390	252,526	+0.22(+2.69%)
Jun 30, 2025	7.980	8.250	7.960	8.170	176,717	+0.21(+2.64%)
Jun 27, 2025	7.990	8.010	7.835	7.960	492,297	+0.01(+0.13%)
Jun 26, 2025	7.980	8.050	7.710	7.950	163,711	+0.02(+0.25%)
Jun 25, 2025	7.690	7.970	7.553	7.930	156,745	+0.26(+3.39%)
Jun 24, 2025	7.620	7.880	7.485	7.670	677,455	+0.09(+1.19%)
Jun 23, 2025	7.400	7.630	7.295	7.580	270,671	+0.14(+1.88%)
Jun 20, 2025	7.710	7.710	7.370	7.440	153,080	-0.19(-2.49%)
Jun 18, 2025	7.550	7.750	7.440	7.630	160,495	+0.14(+1.87%)
Jun 17, 2025	7.440	7.725	7.415	7.490	102,756	+0.00(+0.07%)
Jun 16, 2025	7.480	7.609	7.410	7.485	133,008	+0.08(+1.15%)
Jun 13, 2025	7.610	8.290	7.400	7.400	144,808	-0.34(-4.39%)
Jun 12, 2025	7.990	8.006	7.700	7.740	44,498	-0.28(-3.49%)
Jun 11, 2025	8.160	8.290	8.020	8.020	54,059	-0.05(-0.62%)
Jun 10, 2025	7.950	8.160	7.900	8.070	110,114	+0.09(+1.13%)
Jun 09, 2025	8.090	8.170	7.880	7.980	97,545	-0.12(-1.42%)
Jun 06, 2025	8.120	8.255	8.030	8.095	76,443	+0.13(+1.57%)
Jun 05, 2025	8.040	8.170	7.910	7.970	80,405	-0.08(-0.99%)
Jun 04, 2025	8.190	8.240	7.905	8.050	112,216	-0.10(-1.23%)
Jun 03, 2025	7.810	8.250	7.800	8.150	155,705	+0.39(+5.03%)

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