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
Markets:
Overview
News
Currencies
International
Treasuries

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

8.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2025 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 (%)
Nov 05, 2025 8.000 8.650 8.000 8.560 209,997 +0.97(+12.78%)
Nov 04, 2025 7.430 7.660 7.420 7.590 166,284 +0.05(+0.66%)
Nov 03, 2025 7.580 7.580 7.440 7.540 84,567 -0.01(-0.13%)
Oct 31, 2025 7.390 7.570 7.348 7.550 64,378 +0.16(+2.17%)
Oct 30, 2025 7.620 7.924 7.350 7.390 62,862 -0.29(-3.78%)
Oct 29, 2025 7.850 7.990 7.640 7.680 129,171 -0.18(-2.29%)
Oct 28, 2025 8.000 8.070 7.810 7.860 61,026 -0.14(-1.75%)
Oct 27, 2025 8.040 8.180 7.890 8.000 81,488 -0.04(-0.50%)
Oct 24, 2025 8.070 8.880 7.945 8.040 79,055 +0.06(+0.75%)
Oct 23, 2025 8.030 8.060 7.880 7.980 88,127 -0.01(-0.13%)
Oct 22, 2025 7.870 8.110 7.815 7.990 93,200 +0.09(+1.14%)
Oct 21, 2025 7.890 8.080 7.844 7.900 62,342 -0.05(-0.63%)
Oct 20, 2025 7.850 7.960 7.750 7.950 70,895 +0.18(+2.32%)
Oct 17, 2025 7.850 8.200 7.650 7.770 149,259 -0.11(-1.40%)
Oct 16, 2025 8.260 8.577 7.865 7.880 88,452 -0.33(-4.02%)
Oct 15, 2025 8.120 8.220 8.060 8.210 59,048 +0.15(+1.86%)
Oct 14, 2025 7.910 8.220 7.790 8.060 109,763 +0.04(+0.50%)
Oct 13, 2025 8.420 9.067 8.010 8.020 88,792 -0.25(-3.02%)
Oct 10, 2025 8.770 9.109 8.260 8.270 188,141 -0.51(-5.81%)
Oct 09, 2025 9.060 9.060 8.660 8.780 66,748 -0.29(-3.20%)
Oct 08, 2025 9.140 9.140 8.952 9.070 107,723 +0.00(+0.00%)
Oct 07, 2025 9.260 9.280 9.000 9.070 119,380 -0.18(-1.95%)
Oct 06, 2025 9.510 9.510 9.165 9.250 93,877 -0.25(-2.63%)
Oct 03, 2025 9.320 9.530 9.255 9.500 81,090 +0.20(+2.15%)
Oct 02, 2025 9.240 9.400 8.560 9.300 122,387 +0.05(+0.54%)
Oct 01, 2025 9.300 9.345 9.190 9.250 55,865 -0.13(-1.39%)
Sep 30, 2025 9.220 9.450 9.095 9.380 173,302 +0.15(+1.63%)
Sep 29, 2025 9.120 9.280 9.105 9.230 104,794 +0.11(+1.21%)
Sep 26, 2025 9.150 9.330 8.660 9.120 98,855 -0.04(-0.44%)
Sep 25, 2025 9.490 9.500 9.115 9.160 106,180 -0.44(-4.58%)
Sep 24, 2025 9.720 9.720 9.420 9.600 108,921 -0.06(-0.62%)
Sep 23, 2025 9.610 9.760 9.500 9.660 116,901 +0.05(+0.52%)
Sep 22, 2025 9.560 9.645 9.295 9.610 86,087 +0.04(+0.42%)
Sep 19, 2025 9.390 9.650 9.200 9.570 246,753 +0.19(+2.03%)
Sep 18, 2025 9.250 9.395 9.220 9.380 57,858 +0.21(+2.29%)
Sep 17, 2025 9.200 9.345 9.070 9.170 81,246 -0.05(-0.54%)
Sep 16, 2025 9.360 9.360 9.130 9.220 48,813 -0.12(-1.28%)
Sep 15, 2025 9.440 9.440 9.230 9.340 89,203 -0.04(-0.43%)
Sep 12, 2025 9.320 9.540 9.249 9.380 57,954 -0.08(-0.85%)
Sep 11, 2025 9.310 9.510 9.000 9.460 94,837 +0.19(+2.05%)
Sep 10, 2025 9.300 9.380 9.161 9.270 40,975 -0.02(-0.22%)
Sep 09, 2025 9.450 9.450 9.185 9.290 60,806 -0.13(-1.38%)
Sep 08, 2025 9.450 9.490 9.180 9.420 91,631 +0.02(+0.21%)
Sep 05, 2025 9.370 9.550 9.300 9.400 69,041 +0.12(+1.29%)
Sep 04, 2025 9.090 9.300 9.090 9.280 50,512 +0.23(+2.54%)
Sep 03, 2025 9.000 9.130 8.900 9.050 97,505 -0.03(-0.33%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.