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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

9.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.850 6.872 6.750 6.780 10,951 -0.07(-1.02%)
Jan 30, 2019 6.750 7.000 6.650 6.850 20,591 +0.10(+1.48%)
Jan 29, 2019 6.680 6.760 6.545 6.750 9,835 +0.25(+3.85%)
Jan 28, 2019 6.640 6.850 6.300 6.500 18,035 -0.25(-3.70%)
Jan 25, 2019 7.000 7.100 6.655 6.750 15,200 -0.35(-4.93%)
Jan 24, 2019 7.210 7.210 6.740 7.100 23,845 +0.85(+13.60%)
Jan 23, 2019 6.060 6.350 6.020 6.250 7,321 +0.30(+5.04%)
Jan 22, 2019 5.850 6.220 5.830 5.950 8,265 +0.12(+2.06%)
Jan 18, 2019 5.820 5.850 5.820 5.830 1,700 +0.16(+2.82%)
Jan 17, 2019 5.628 5.850 5.628 5.670 3,242 +0.07(+1.25%)
Jan 16, 2019 5.850 5.850 5.600 5.600 1,087 -0.21(-3.61%)
Jan 15, 2019 5.440 5.820 5.440 5.810 1,604 +0.30(+5.44%)
Jan 14, 2019 5.640 5.700 5.510 5.510 9,296 -0.12(-2.13%)
Jan 11, 2019 5.360 5.630 5.360 5.630 1,000 +0.20(+3.68%)
Jan 10, 2019 5.430 5.430 5.430 5.430 775 -0.17(-3.04%)
Jan 09, 2019 5.820 5.820 5.460 5.600 4,009 +0.23(+4.28%)
Jan 08, 2019 5.490 5.650 5.370 5.370 1,209 +0.06(+1.13%)
Jan 07, 2019 5.680 5.700 5.310 5.310 2,346 +0.04(+0.76%)
Jan 04, 2019 5.140 5.630 5.140 5.270 1,800 +0.41(+8.44%)
Jan 03, 2019 4.860 4.860 4.860 91 +0.00(+0.00%)
Jan 02, 2019 4.860 4.860 4.860 4.860 490 +0.06(+1.25%)
Dec 31, 2018 4.800 4.860 4.800 4.800 9,400 +0.00(+0.00%)
Dec 28, 2018 4.800 4.860 4.740 4.800 33,900 +0.01(+0.21%)
Dec 27, 2018 4.880 4.880 4.745 4.790 13,257 +0.23(+5.04%)
Dec 26, 2018 4.670 4.670 4.555 4.560 6,266 -0.31(-6.37%)
Dec 24, 2018 4.780 4.910 4.770 4.870 2,000 -0.13(-2.60%)
Dec 21, 2018 5.050 5.050 4.960 5.000 4,600 +0.00(+0.00%)
Dec 20, 2018 5.000 5.018 4.950 5.000 26,924 +0.00(+0.00%)
Dec 19, 2018 5.001 5.015 4.950 5.000 22,550 +0.00(+0.00%)
Dec 18, 2018 4.720 5.050 4.720 5.000 15,924 +0.29(+6.16%)
Dec 17, 2018 5.140 5.140 4.560 4.710 14,025 -0.32(-6.36%)
Dec 14, 2018 5.220 5.220 5.030 5.030 3,500 -0.19(-3.64%)
Dec 13, 2018 5.250 5.250 5.220 5.220 858 -0.17(-3.15%)
Dec 12, 2018 5.200 5.390 5.190 5.390 3,606 +0.24(+4.66%)
Dec 11, 2018 5.250 5.250 5.150 5.150 1,848 -0.05(-0.96%)
Dec 10, 2018 3.860 5.230 3.860 5.200 24,612 -0.13(-2.44%)
Dec 07, 2018 4.770 5.380 4.770 5.330 11,600 +0.33(+6.60%)
Dec 06, 2018 4.780 5.780 4.780 5.000 6,687 +0.20(+4.17%)
Dec 04, 2018 5.000 5.000 4.700 4.800 68,100 -0.27(-5.33%)
Dec 03, 2018 5.790 5.790 4.960 5.070 46,183 -0.33(-6.11%)
Nov 30, 2018 5.580 5.665 5.235 5.400 39,000 -0.18(-3.23%)
Nov 29, 2018 6.000 6.180 5.410 5.580 41,147 -0.18(-3.12%)
Nov 28, 2018 5.770 6.000 5.750 5.760 31,240 -0.31(-5.11%)
Nov 27, 2018 6.240 6.265 5.950 6.070 25,419 -0.16(-2.57%)
Nov 26, 2018 6.240 6.270 6.200 6.230 3,667 -0.07(-1.11%)
Nov 23, 2018 6.040 6.300 6.010 6.300 4,100 +0.10(+1.61%)
Nov 21, 2018 6.200 6.200 6.200 0 -0.05(-0.88%)
Nov 20, 2018 6.200 6.330 6.200 6.255 19,047 -0.01(-0.16%)
Nov 19, 2018 6.231 6.320 6.200 6.265 10,839 +0.06(+1.05%)
Nov 16, 2018 6.310 6.520 6.200 6.200 20,100 -0.36(-5.49%)
Nov 15, 2018 6.400 6.560 6.320 6.560 7,818 +0.15(+2.34%)
Nov 14, 2018 6.410 6.410 6.410 81 +0.00(+0.00%)
Nov 13, 2018 6.740 6.740 6.400 6.410 3,964 -0.19(-2.88%)
Nov 12, 2018 6.660 6.730 6.600 6.600 5,390 -0.05(-0.75%)
Nov 09, 2018 6.820 6.820 6.650 6.650 1,400 +0.14(+2.15%)
Nov 08, 2018 6.520 6.555 6.500 6.510 6,477 -0.20(-2.98%)
Nov 07, 2018 6.750 6.750 6.581 6.710 2,273 +0.04(+0.60%)
Nov 06, 2018 6.340 6.800 6.340 6.670 5,067 +0.27(+4.22%)
Nov 05, 2018 6.340 6.910 6.340 6.400 15,701 +0.11(+1.75%)
Nov 02, 2018 6.280 6.730 6.280 6.290 4,100 +0.04(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.