Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 +0.290 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2019 7.670 7.930 7.385 7.430 26,500 -0.41(-5.23%)
May 30, 2019 7.850 7.900 7.570 7.840 11,192 +0.22(+2.89%)
May 29, 2019 7.790 7.950 7.610 7.620 10,718 -0.20(-2.56%)
May 28, 2019 7.330 7.860 7.230 7.820 9,961 +0.22(+2.89%)
May 24, 2019 7.420 7.670 7.400 7.600 11,300 +0.17(+2.29%)
May 23, 2019 7.200 7.540 7.200 7.430 9,370 -0.22(-2.88%)
May 22, 2019 7.890 7.890 7.650 7.650 11,372 -0.27(-3.41%)
May 21, 2019 8.000 8.000 7.800 7.920 21,397 -0.08(-1.00%)
May 20, 2019 8.000 8.060 7.850 8.000 16,345 +0.07(+0.88%)
May 17, 2019 7.830 8.020 7.830 7.930 12,900 +0.13(+1.67%)
May 16, 2019 8.210 8.210 7.546 7.800 14,529 -0.31(-3.82%)
May 15, 2019 7.350 8.220 7.280 8.110 23,601 +0.68(+9.15%)
May 14, 2019 7.380 7.590 7.183 7.430 23,033 -0.01(-0.13%)
May 13, 2019 7.830 7.830 6.970 7.440 23,212 +0.17(+2.34%)
May 10, 2019 6.540 7.470 6.540 7.270 28,500 +0.18(+2.54%)
May 09, 2019 7.480 7.695 6.510 7.090 9,218 -0.57(-7.44%)
May 08, 2019 7.690 7.845 7.640 7.660 27,698 +0.01(+0.13%)
May 07, 2019 7.890 7.920 7.650 7.650 20,556 -0.27(-3.41%)
May 06, 2019 7.620 8.090 7.620 7.920 17,828 +0.11(+1.41%)
May 03, 2019 7.670 8.000 7.665 7.810 55,000 +0.34(+4.55%)
May 02, 2019 7.770 7.840 7.210 7.470 4,458 -0.32(-4.11%)
May 01, 2019 7.930 8.140 7.730 7.790 15,171 -0.08(-1.02%)
Apr 30, 2019 7.495 7.997 7.045 7.870 43,472 -0.33(-4.02%)
Apr 29, 2019 8.600 8.600 8.070 8.200 20,050 -0.40(-4.65%)
Apr 26, 2019 8.390 8.700 7.720 8.600 90,100 +0.23(+2.75%)
Apr 25, 2019 7.860 8.530 7.660 8.370 19,281 +0.56(+7.17%)
Apr 24, 2019 7.850 7.950 7.720 7.810 41,184 -0.19(-2.38%)
Apr 23, 2019 7.350 8.000 7.270 8.000 34,725 +0.80(+11.11%)
Apr 22, 2019 7.120 7.200 6.670 7.200 11,529 +0.08(+1.12%)
Apr 18, 2019 7.470 7.470 7.120 7.120 3,500 +0.11(+1.57%)
Apr 17, 2019 7.010 7.100 6.950 7.010 4,178 +0.01(+0.14%)
Apr 16, 2019 6.970 7.190 6.770 7.000 18,429 -0.08(-1.13%)
Apr 15, 2019 7.240 7.240 7.080 7.080 6,447 +0.08(+1.14%)
Apr 12, 2019 7.000 7.000 7.000 7.000 1,400 -0.01(-0.14%)
Apr 11, 2019 6.870 7.040 6.850 7.010 5,332 +0.16(+2.34%)
Apr 10, 2019 6.810 7.000 6.810 6.850 9,150 +0.01(+0.15%)
Apr 09, 2019 6.820 6.840 6.820 6.840 1,500 +0.00(+0.00%)
Apr 08, 2019 6.840 6.880 6.770 6.840 12,364 +0.02(+0.29%)
Apr 05, 2019 6.710 6.880 6.710 6.820 56,600 +0.04(+0.59%)
Apr 04, 2019 6.820 6.820 6.520 6.780 3,868 +0.21(+3.20%)
Apr 03, 2019 6.408 6.730 6.408 6.570 6,306 -0.17(-2.52%)
Apr 02, 2019 6.620 6.750 6.570 6.740 9,600 +0.08(+1.20%)
Apr 01, 2019 6.650 6.750 6.530 6.660 10,507 -0.00(-0.08%)
Mar 29, 2019 6.530 6.750 6.500 6.665 9,200 +0.12(+1.76%)
Mar 28, 2019 6.580 6.650 6.540 6.550 6,869 -0.06(-0.91%)
Mar 27, 2019 6.630 6.660 6.430 6.610 18,575 -0.01(-0.15%)
Mar 26, 2019 6.570 6.750 6.570 6.620 7,757 +0.11(+1.69%)
Mar 25, 2019 6.450 6.580 6.410 6.510 2,317 +0.22(+3.50%)
Mar 22, 2019 6.550 6.580 6.290 6.290 7,000 -0.24(-3.68%)
Mar 21, 2019 6.730 6.770 6.500 6.530 28,048 -0.25(-3.69%)
Mar 20, 2019 6.700 6.780 6.700 6.780 9,905 +0.08(+1.19%)
Mar 19, 2019 6.720 6.750 6.650 6.700 9,069 -0.05(-0.74%)
Mar 18, 2019 6.850 6.880 6.510 6.750 10,332 -0.15(-2.17%)
Mar 15, 2019 6.480 7.420 6.280 6.900 66,600 +0.42(+6.48%)
Mar 14, 2019 6.780 6.780 6.480 6.480 2,651 -0.37(-5.40%)
Mar 13, 2019 6.890 6.890 6.760 6.850 5,060 -0.15(-2.07%)
Mar 12, 2019 6.810 6.995 6.810 6.995 9,934 +0.25(+3.63%)
Mar 11, 2019 6.800 6.870 6.750 6.750 1,341 -0.03(-0.44%)
Mar 08, 2019 6.620 6.830 6.620 6.780 11,500 +0.00(+0.07%)
Mar 07, 2019 6.510 6.930 6.510 6.775 2,053 +0.11(+1.57%)
Mar 06, 2019 6.080 6.840 6.080 6.670 2,509 -0.22(-3.19%)
Mar 05, 2019 7.090 7.140 6.734 6.890 16,562 -0.16(-2.27%)
Mar 04, 2019 6.990 7.060 6.380 7.050 34,180 +0.20(+2.92%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.