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)

8.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 8.700 8.825 8.440 8.480 45,001 -0.22(-2.53%)
Feb 06, 2026 8.550 8.855 8.550 8.700 80,508 +0.15(+1.75%)
Feb 05, 2026 8.830 8.930 8.390 8.550 79,816 -0.28(-3.17%)
Feb 04, 2026 8.940 9.200 8.745 8.830 71,608 -0.05(-0.56%)
Feb 03, 2026 9.190 9.205 8.640 8.880 48,865 -0.31(-3.37%)
Feb 02, 2026 8.950 9.360 8.950 9.190 56,847 +0.26(+2.91%)
Jan 30, 2026 8.810 8.960 8.655 8.930 73,384 +0.06(+0.68%)
Jan 29, 2026 8.760 8.910 8.590 8.870 44,571 +0.18(+2.07%)
Jan 28, 2026 8.870 9.010 8.510 8.690 77,882 -0.17(-1.92%)
Jan 27, 2026 9.100 9.100 8.840 8.860 40,140 -0.19(-2.10%)
Jan 26, 2026 9.100 9.200 8.945 9.050 45,976 -0.04(-0.44%)
Jan 23, 2026 9.360 9.425 8.975 9.090 53,004 -0.27(-2.88%)
Jan 22, 2026 9.250 9.475 8.847 9.360 74,552 +0.13(+1.41%)
Jan 21, 2026 8.980 9.368 8.950 9.230 71,466 +0.27(+3.01%)
Jan 20, 2026 9.190 9.260 8.920 8.960 84,484 -0.43(-4.58%)
Jan 16, 2026 9.400 9.570 9.280 9.390 65,455 -0.02(-0.21%)
Jan 15, 2026 9.280 9.615 9.172 9.410 54,542 +0.23(+2.51%)
Jan 14, 2026 9.510 9.659 9.065 9.180 102,401 -0.33(-3.47%)
Jan 13, 2026 9.770 9.950 9.440 9.510 111,496 -0.31(-3.16%)
Jan 12, 2026 9.440 9.890 9.330 9.820 79,686 +0.32(+3.37%)
Jan 09, 2026 9.370 9.540 9.120 9.500 122,194 +0.10(+1.06%)
Jan 08, 2026 9.230 9.570 9.210 9.400 89,324 +0.00(+0.00%)
Jan 07, 2026 9.240 9.535 8.960 9.400 94,466 +0.18(+1.95%)
Jan 06, 2026 8.980 9.300 8.980 9.220 79,441 +0.01(+0.11%)
Jan 05, 2026 8.950 9.240 8.890 9.210 94,510 +0.24(+2.68%)
Jan 02, 2026 9.470 9.470 8.910 8.970 89,990 -0.39(-4.17%)
Dec 31, 2025 9.430 9.555 9.210 9.360 104,809 -0.10(-1.06%)
Dec 30, 2025 9.430 9.740 9.420 9.460 137,528 +0.04(+0.42%)
Dec 29, 2025 9.410 9.500 9.240 9.420 91,155 -0.09(-0.95%)
Dec 26, 2025 9.310 9.640 9.310 9.510 78,521 +0.20(+2.15%)
Dec 24, 2025 9.190 9.400 9.100 9.310 50,874 +0.12(+1.31%)
Dec 23, 2025 9.060 9.210 9.030 9.190 51,665 +0.07(+0.77%)
Dec 22, 2025 9.120 9.430 9.090 9.120 122,991 +0.05(+0.55%)
Dec 19, 2025 8.990 9.277 8.865 9.070 265,487 +0.06(+0.67%)
Dec 18, 2025 9.200 9.340 8.950 9.010 176,417 -0.05(-0.55%)
Dec 17, 2025 9.245 9.305 9.036 9.060 69,439 -0.07(-0.77%)
Dec 16, 2025 9.040 9.260 9.040 9.130 60,014 +0.09(+1.00%)
Dec 15, 2025 9.110 9.110 8.789 9.040 51,034 +0.04(+0.44%)
Dec 12, 2025 9.230 9.255 8.924 9.000 79,679 -0.18(-1.96%)
Dec 11, 2025 9.370 9.500 8.797 9.180 94,254 -0.16(-1.71%)
Dec 10, 2025 9.070 9.400 8.970 9.340 161,527 +0.22(+2.41%)
Dec 09, 2025 9.010 9.280 8.730 9.120 79,346 +0.08(+0.88%)
Dec 08, 2025 8.800 9.070 8.740 9.040 146,479 +0.26(+2.96%)
Dec 05, 2025 8.700 9.035 8.690 8.780 97,013 +0.10(+1.15%)
Dec 04, 2025 8.750 8.970 8.390 8.680 161,009 -0.07(-0.80%)
Dec 03, 2025 8.840 9.195 8.565 8.750 190,131 -0.29(-3.21%)
Dec 02, 2025 9.000 9.210 8.820 9.040 190,267 +0.68(+8.13%)
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.