Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inspired Entertainment Inc (NQ: INSE )

8.420 -0.070 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	8.470	8.705	8.390	8.420	161,273	-0.07(-0.82%)
Aug 15, 2024	8.190	8.590	8.180	8.490	103,646	+0.36(+4.43%)
Aug 14, 2024	8.080	8.240	7.850	8.130	57,697	+0.03(+0.37%)
Aug 13, 2024	8.090	8.180	7.835	8.100	86,378	+0.05(+0.62%)
Aug 12, 2024	8.160	8.215	7.770	8.050	106,963	-0.22(-2.66%)
Aug 09, 2024	8.390	8.400	8.240	8.270	130,701	-0.21(-2.48%)
Aug 08, 2024	8.000	8.550	7.760	8.480	334,735	+0.61(+7.75%)
Aug 07, 2024	7.900	8.180	7.580	7.870	175,520	-0.01(-0.13%)
Aug 06, 2024	7.610	8.055	7.560	7.880	192,159	+0.29(+3.82%)
Aug 05, 2024	7.770	7.980	7.510	7.590	128,719	-0.69(-8.33%)
Aug 02, 2024	8.460	8.695	8.120	8.280	145,510	-0.51(-5.80%)
Aug 01, 2024	9.185	9.185	8.720	8.790	89,894	-0.44(-4.77%)
Jul 31, 2024	9.100	9.440	9.020	9.230	106,252	+0.21(+2.33%)
Jul 30, 2024	9.180	9.200	8.930	9.020	52,798	-0.11(-1.20%)
Jul 29, 2024	9.150	9.220	8.930	9.130	60,233	+0.00(+0.00%)
Jul 26, 2024	8.860	9.140	8.750	9.130	83,118	+0.50(+5.79%)
Jul 25, 2024	8.670	8.770	8.470	8.630	129,718	+0.03(+0.35%)
Jul 24, 2024	8.940	8.990	8.560	8.600	66,663	-0.36(-4.02%)
Jul 23, 2024	8.870	9.090	8.765	8.960	78,540	+0.06(+0.67%)
Jul 22, 2024	8.660	8.940	8.595	8.900	91,719	+0.30(+3.49%)
Jul 19, 2024	8.930	8.930	8.420	8.600	152,900	-0.32(-3.59%)
Jul 18, 2024	9.250	9.250	8.870	8.920	82,149	-0.37(-3.98%)
Jul 17, 2024	9.460	9.550	9.210	9.290	77,627	-0.25(-2.62%)
Jul 16, 2024	9.520	9.700	9.500	9.540	116,318	+0.14(+1.49%)
Jul 15, 2024	9.220	9.490	9.170	9.400	453,813	+0.26(+2.84%)
Jul 12, 2024	9.130	9.180	8.660	9.140	160,187	+0.19(+2.12%)
Jul 11, 2024	9.070	9.270	8.940	8.950	182,849	+0.06(+0.67%)
Jul 10, 2024	8.900	9.010	8.700	8.890	113,732	+0.04(+0.45%)
Jul 09, 2024	8.890	8.899	8.520	8.850	57,201	-0.08(-0.90%)
Jul 08, 2024	8.640	8.990	8.580	8.930	91,169	+0.35(+4.08%)
Jul 05, 2024	9.010	9.010	8.200	8.580	166,318	-0.48(-5.30%)
Jul 03, 2024	8.940	9.110	8.660	9.060	134,683	+0.15(+1.68%)
Jul 02, 2024	9.050	9.160	8.900	8.910	101,891	-0.20(-2.20%)
Jul 01, 2024	9.170	9.205	8.990	9.110	142,541	-0.04(-0.44%)
Jun 28, 2024	9.360	9.360	9.080	9.150	525,796	-0.10(-1.08%)
Jun 27, 2024	9.410	9.610	9.220	9.250	107,148	-0.12(-1.28%)
Jun 26, 2024	9.120	9.490	8.940	9.370	82,234	+0.19(+2.07%)
Jun 25, 2024	9.170	9.270	9.135	9.180	32,906	-0.05(-0.54%)
Jun 24, 2024	9.250	9.320	9.110	9.230	41,627	+0.02(+0.22%)
Jun 21, 2024	9.470	9.470	9.144	9.210	116,169	-0.30(-3.15%)
Jun 20, 2024	9.240	9.570	9.150	9.510	61,193	+0.27(+2.92%)
Jun 18, 2024	9.400	9.400	9.160	9.240	85,832	-0.15(-1.60%)
Jun 17, 2024	9.020	9.430	8.940	9.390	62,927	+0.29(+3.19%)
Jun 14, 2024	9.070	9.170	8.960	9.100	70,110	-0.10(-1.09%)
Jun 13, 2024	9.200	9.340	8.950	9.200	206,503	-0.01(-0.11%)
Jun 12, 2024	9.750	10.01	9.200	9.210	142,378	-0.39(-4.06%)
Jun 11, 2024	9.360	9.650	9.200	9.600	60,432	+0.11(+1.16%)
Jun 10, 2024	9.080	9.530	9.080	9.490	40,431	+0.34(+3.72%)
Jun 07, 2024	9.160	9.230	9.030	9.150	49,891	-0.10(-1.08%)
Jun 06, 2024	9.260	9.425	9.195	9.250	46,942	-0.06(-0.64%)
Jun 05, 2024	9.140	9.370	9.030	9.310	159,283	+0.23(+2.53%)
Jun 04, 2024	9.100	9.150	8.990	9.080	84,652	-0.07(-0.77%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Inspired Entertainment Inc (NQ: INSE )

Historical Prices