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)

6.650 -0.190 (-2.78%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 10, 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 (%)
Apr 09, 2026 6.990 7.045 6.680 6.840 71,264 -0.23(-3.25%)
Apr 08, 2026 7.070 7.180 6.890 7.070 97,371 +0.33(+4.90%)
Apr 07, 2026 6.770 6.900 6.460 6.740 142,259 -0.13(-1.89%)
Apr 06, 2026 6.860 6.920 6.804 6.870 53,725 -0.05(-0.72%)
Apr 02, 2026 6.830 6.990 6.700 6.920 120,501 -0.04(-0.57%)
Apr 01, 2026 7.180 7.240 6.905 6.960 96,294 -0.17(-2.38%)
Mar 31, 2026 6.980 7.170 6.855 7.130 193,794 +0.18(+2.59%)
Mar 30, 2026 7.310 7.635 6.730 6.950 289,214 +0.27(+4.04%)
Mar 27, 2026 6.790 7.090 6.590 6.680 185,559 -0.19(-2.77%)
Mar 26, 2026 6.660 7.010 6.460 6.870 186,660 +0.17(+2.54%)
Mar 25, 2026 6.590 6.750 6.480 6.700 107,723 +0.25(+3.88%)
Mar 24, 2026 6.370 6.490 6.270 6.450 127,990 -0.05(-0.77%)
Mar 23, 2026 6.360 6.530 6.270 6.500 164,969 +0.39(+6.38%)
Mar 20, 2026 6.550 6.690 6.100 6.110 278,248 -0.44(-6.72%)
Mar 19, 2026 6.670 6.795 6.520 6.550 132,961 -0.20(-2.96%)
Mar 18, 2026 6.900 7.050 6.720 6.750 200,734 -0.21(-3.02%)
Mar 17, 2026 6.870 7.146 6.870 6.960 275,998 +0.13(+1.90%)
Mar 16, 2026 6.640 7.040 6.550 6.830 259,270 +0.25(+3.80%)
Mar 13, 2026 6.920 6.940 6.520 6.580 192,803 -0.32(-4.64%)
Mar 12, 2026 7.020 7.150 6.710 6.900 228,452 -0.32(-4.43%)
Mar 11, 2026 7.790 7.790 7.005 7.220 220,305 -0.68(-8.61%)
Mar 10, 2026 7.860 8.370 6.950 7.900 342,895 -0.44(-5.28%)
Mar 09, 2026 7.820 8.430 7.520 8.340 132,350 +0.39(+4.91%)
Mar 06, 2026 8.340 8.340 7.920 7.950 103,565 -0.11(-1.36%)
Mar 05, 2026 8.290 8.390 7.940 8.060 46,484 -0.36(-4.28%)
Mar 04, 2026 8.310 8.500 8.240 8.420 54,180 +0.12(+1.45%)
Mar 03, 2026 7.960 8.360 7.941 8.300 77,011 +0.08(+0.97%)
Mar 02, 2026 7.920 8.260 7.920 8.220 48,685 +0.06(+0.74%)
Feb 27, 2026 8.230 8.330 8.050 8.160 80,499 -0.19(-2.28%)
Feb 26, 2026 8.130 8.470 8.130 8.350 80,359 +0.14(+1.71%)
Feb 25, 2026 8.040 8.265 7.940 8.210 29,734 +0.17(+2.11%)
Feb 24, 2026 7.910 8.300 7.910 8.040 30,870 +0.04(+0.50%)
Feb 23, 2026 8.260 8.330 7.920 8.000 54,499 -0.33(-3.96%)
Feb 20, 2026 8.300 8.538 8.300 8.330 50,939 -0.02(-0.24%)
Feb 19, 2026 8.290 8.420 8.070 8.350 53,193 -0.03(-0.36%)
Feb 18, 2026 8.360 8.620 8.210 8.380 54,817 -0.02(-0.24%)
Feb 17, 2026 8.230 8.470 8.190 8.400 54,913 +0.14(+1.69%)
Feb 13, 2026 8.310 8.410 8.190 8.260 72,895 -0.04(-0.48%)
Feb 12, 2026 8.490 8.500 8.260 8.300 126,925 -0.18(-2.12%)
Feb 11, 2026 8.560 8.720 8.340 8.480 98,698 -0.08(-0.93%)
Feb 10, 2026 8.450 8.745 8.450 8.560 54,132 +0.08(+0.94%)
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%)
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.