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 (%)
Sep 30, 2020 2.975 3.045 2.920 2.960 20,864 +0.02(+0.68%)
Sep 29, 2020 3.000 3.010 2.910 2.940 64,853 -0.04(-1.34%)
Sep 28, 2020 2.990 3.000 2.890 2.980 47,207 +0.00(+0.00%)
Sep 25, 2020 2.930 3.010 2.810 2.980 63,600 +0.00(+0.00%)
Sep 24, 2020 3.050 3.055 2.780 2.980 93,160 -0.08(-2.61%)
Sep 23, 2020 3.200 3.231 3.033 3.060 50,966 -0.12(-3.77%)
Sep 22, 2020 3.350 3.370 3.180 3.180 38,048 -0.18(-5.36%)
Sep 21, 2020 3.300 3.360 3.300 3.360 33,625 -0.03(-0.88%)
Sep 18, 2020 3.280 3.438 3.250 3.390 42,300 +0.07(+2.11%)
Sep 17, 2020 3.220 3.400 3.200 3.320 168,742 +0.11(+3.43%)
Sep 16, 2020 3.240 3.410 3.040 3.210 28,879 -0.03(-0.93%)
Sep 15, 2020 3.230 3.335 3.220 3.240 24,883 -0.06(-1.82%)
Sep 14, 2020 3.250 3.330 3.160 3.300 70,456 +0.11(+3.45%)
Sep 11, 2020 3.370 3.370 3.130 3.190 62,900 -0.15(-4.49%)
Sep 10, 2020 3.430 3.560 3.310 3.340 63,533 -0.17(-4.84%)
Sep 09, 2020 3.200 3.530 3.120 3.510 66,359 +0.32(+10.03%)
Sep 08, 2020 2.920 3.240 2.920 3.190 73,191 +0.15(+4.93%)
Sep 04, 2020 3.100 3.115 2.970 3.040 79,900 -0.10(-3.18%)
Sep 03, 2020 3.300 3.300 3.110 3.140 101,640 -0.18(-5.42%)
Sep 02, 2020 3.400 3.530 3.260 3.320 35,744 -0.10(-2.92%)
Sep 01, 2020 3.560 3.560 3.370 3.420 49,533 -0.16(-4.47%)
Aug 31, 2020 3.610 3.640 3.540 3.580 53,698 -0.10(-2.72%)
Aug 28, 2020 3.580 3.680 3.410 3.680 92,900 +0.12(+3.37%)
Aug 27, 2020 3.730 3.860 3.550 3.560 145,523 -0.18(-4.81%)
Aug 26, 2020 3.720 3.750 3.600 3.740 43,982 +0.04(+1.08%)
Aug 25, 2020 3.670 3.720 3.540 3.700 30,539 +0.05(+1.37%)
Aug 24, 2020 3.690 3.690 3.550 3.650 61,728 -0.04(-1.08%)
Aug 21, 2020 3.650 3.788 3.550 3.690 81,000 -0.01(-0.27%)
Aug 20, 2020 3.650 3.710 3.540 3.700 38,004 +0.02(+0.54%)
Aug 19, 2020 3.720 3.720 3.645 3.680 31,133 -0.04(-1.08%)
Aug 18, 2020 3.620 3.740 3.620 3.720 166,117 +0.17(+4.79%)
Aug 17, 2020 3.500 3.700 3.430 3.550 92,757 +0.10(+2.90%)
Aug 14, 2020 3.520 3.520 3.400 3.450 32,900 -0.12(-3.36%)
Aug 13, 2020 3.650 3.670 3.390 3.570 117,462 -0.01(-0.28%)
Aug 12, 2020 3.430 3.800 3.430 3.580 165,168 +0.18(+5.29%)
Aug 11, 2020 3.750 3.750 3.360 3.400 101,620 -0.24(-6.59%)
Aug 10, 2020 3.650 3.720 3.550 3.640 68,850 -0.01(-0.27%)
Aug 07, 2020 3.470 3.670 3.420 3.650 68,800 +0.20(+5.80%)
Aug 06, 2020 3.410 3.480 3.280 3.450 41,899 +0.04(+1.17%)
Aug 05, 2020 3.460 3.470 3.350 3.410 33,229 -0.03(-0.87%)
Aug 04, 2020 3.480 3.480 3.400 3.440 53,652 -0.04(-1.15%)
Aug 03, 2020 3.330 3.480 3.310 3.480 30,531 +0.18(+5.45%)
Jul 31, 2020 3.350 3.430 3.260 3.300 58,200 -0.08(-2.37%)
Jul 30, 2020 3.320 3.450 3.310 3.380 35,642 +0.00(+0.00%)
Jul 29, 2020 3.410 3.410 3.220 3.380 64,763 -0.05(-1.46%)
Jul 28, 2020 3.410 3.440 3.305 3.430 47,975 +0.06(+1.78%)
Jul 27, 2020 3.590 3.600 3.200 3.370 118,391 -0.20(-5.60%)
Jul 24, 2020 3.450 3.630 3.390 3.570 172,500 +0.15(+4.39%)
Jul 23, 2020 3.460 3.540 3.390 3.420 107,580 -0.05(-1.44%)
Jul 22, 2020 3.480 3.750 3.360 3.470 109,155 -0.02(-0.57%)
Jul 21, 2020 3.350 3.550 3.350 3.490 133,774 +0.17(+5.12%)
Jul 20, 2020 3.640 3.700 3.313 3.320 177,259 -0.32(-8.79%)
Jul 17, 2020 3.400 3.640 3.280 3.640 108,600 +0.20(+5.81%)
Jul 16, 2020 3.500 3.500 3.310 3.440 195,259 +0.05(+1.47%)
Jul 15, 2020 3.360 3.500 3.310 3.390 128,906 +0.06(+1.80%)
Jul 14, 2020 3.650 3.650 3.110 3.330 230,233 -0.30(-8.26%)
Jul 13, 2020 3.780 4.150 3.510 3.630 908,073 +0.35(+10.67%)
Jul 10, 2020 2.450 3.420 2.450 3.280 891,500 +0.85(+34.98%)
Jul 09, 2020 2.530 2.560 2.385 2.430 92,471 -0.09(-3.57%)
Jul 08, 2020 2.670 2.690 2.510 2.520 179,621 -0.14(-5.26%)
Jul 07, 2020 2.760 2.770 2.640 2.660 50,407 -0.10(-3.62%)
Jul 06, 2020 2.790 2.840 2.725 2.760 26,500 -0.02(-0.72%)
Jul 02, 2020 2.900 2.930 2.720 2.780 104,700 -0.07(-2.46%)
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.