Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inspired Entertainment Inc (NQ: INSE )

9.110 +0.100 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	9.450	9.800	8.700	9.200	22,161	-0.45(-4.66%)
Nov 29, 2017	11.60	11.60	9.300	9.650	33,137	-0.30(-3.02%)
Nov 28, 2017	10.40	10.40	9.850	9.950	6,520	+0.20(+2.05%)
Nov 27, 2017	9.550	9.800	9.550	9.750	3,653	+0.30(+3.17%)
Nov 24, 2017	9.550	9.650	9.400	9.450	3,825	-0.30(-3.08%)
Nov 22, 2017	9.750	9.800	9.750	9.750	2,579	+0.00(+0.00%)
Nov 21, 2017	9.950	10.00	9.500	9.750	10,256	-0.25(-2.50%)
Nov 20, 2017	10.00	10.00	9.950	10.00	9,648	+0.05(+0.50%)
Nov 17, 2017	9.800	9.950	9.800	9.950	2,826	+0.00(+0.00%)
Nov 16, 2017	10.00	10.10	9.900	9.950	4,310	-0.15(-1.49%)
Nov 15, 2017	10.10	10.20	10.10	10.10	4,448	+0.15(+1.51%)
Nov 14, 2017	10.10	10.50	9.850	9.950	11,918	-0.05(-0.50%)
Nov 13, 2017	9.950	10.05	9.750	10.00	3,409	-0.10(-0.99%)
Nov 10, 2017	9.950	10.50	9.850	10.10	22,842	+0.00(+0.00%)
Nov 09, 2017	10.30	10.30	9.700	10.10	17,418	-0.30(-2.88%)
Nov 08, 2017	10.80	10.95	10.30	10.40	21,145	-0.50(-4.59%)
Nov 07, 2017	11.60	11.60	10.35	10.90	7,723	-0.60(-5.22%)
Nov 06, 2017	11.20	11.50	11.20	11.50	4,305	+0.30(+2.68%)
Nov 03, 2017	11.25	11.40	11.15	11.20	12,004	+0.00(+0.00%)
Nov 02, 2017	11.30	11.50	10.95	11.20	15,429	-0.10(-0.88%)

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 Santa Clara

Find A Business

or Browse Listings

Inspired Entertainment Inc (NQ: INSE )

Historical Prices