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 )

9.150 -0.100 (-1.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023	7.920	7.920	7.525	7.860	129,384	+0.00(+0.00%)
Nov 29, 2023	8.030	8.090	7.670	7.860	191,840	-0.08(-1.01%)
Nov 28, 2023	7.900	8.100	7.850	7.940	129,847	+0.04(+0.51%)
Nov 27, 2023	8.400	8.400	7.785	7.900	160,323	-0.64(-7.49%)
Nov 24, 2023	8.290	9.120	8.220	8.540	40,158	+0.23(+2.77%)
Nov 22, 2023	8.190	8.610	8.180	8.310	145,844	+0.11(+1.34%)
Nov 21, 2023	7.900	8.230	7.800	8.200	184,395	+0.40(+5.13%)
Nov 20, 2023	7.500	7.870	7.500	7.800	536,942	+0.34(+4.56%)
Nov 17, 2023	7.610	7.866	7.360	7.460	254,494	-0.08(-1.00%)
Nov 16, 2023	7.900	7.940	7.360	7.535	184,392	-0.41(-5.10%)
Nov 15, 2023	8.450	8.610	7.600	7.940	259,985	-0.51(-6.04%)
Nov 14, 2023	8.600	8.765	8.181	8.450	155,977	+0.12(+1.44%)
Nov 13, 2023	7.840	8.480	7.790	8.330	207,612	+0.48(+6.11%)
Nov 10, 2023	7.480	7.930	6.950	7.850	253,400	+0.52(+7.09%)
Nov 09, 2023	6.250	7.990	6.120	7.330	1,071,817	-3.07(-29.52%)
Nov 08, 2023	10.71	10.71	10.26	10.40	48,758	-0.20(-1.89%)
Nov 07, 2023	10.57	10.65	10.39	10.60	29,188	+0.13(+1.24%)
Nov 06, 2023	10.55	11.01	10.36	10.47	45,360	+0.01(+0.10%)
Nov 03, 2023	10.20	10.53	10.05	10.46	61,711	+0.43(+4.29%)
Nov 02, 2023	10.00	10.19	9.840	10.03	38,204	+0.37(+3.83%)

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