Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 7.210 7.340 7.170 7.190 11,965 -0.03(-0.42%)
Sep 27, 2019 7.140 7.400 7.090 7.220 6,000 +0.04(+0.56%)
Sep 26, 2019 7.150 7.250 7.120 7.180 6,538 -0.03(-0.42%)
Sep 25, 2019 7.250 7.340 6.990 7.210 9,615 -0.05(-0.69%)
Sep 24, 2019 7.440 7.550 7.260 7.260 5,371 -0.17(-2.29%)
Sep 23, 2019 7.370 7.536 7.370 7.430 3,809 -0.05(-0.67%)
Sep 20, 2019 7.440 7.500 6.650 7.480 47,200 +0.02(+0.27%)
Sep 19, 2019 7.270 7.560 7.270 7.460 5,342 -0.10(-1.32%)
Sep 18, 2019 7.540 7.600 7.200 7.560 20,133 -0.03(-0.40%)
Sep 17, 2019 7.010 7.780 7.010 7.590 23,227 +0.09(+1.20%)
Sep 16, 2019 7.150 7.600 7.000 7.500 25,865 +0.04(+0.54%)
Sep 13, 2019 7.510 7.700 7.405 7.460 17,900 -0.02(-0.27%)
Sep 12, 2019 6.975 7.480 6.975 7.480 14,223 +0.32(+4.47%)
Sep 11, 2019 7.000 7.200 6.970 7.160 4,811 +0.24(+3.47%)
Sep 10, 2019 6.887 7.080 6.795 6.920 3,560 -0.15(-2.12%)
Sep 09, 2019 7.060 7.340 6.990 7.070 3,164 -0.01(-0.14%)
Sep 06, 2019 6.880 7.150 6.880 7.080 9,600 +0.23(+3.36%)
Sep 05, 2019 6.368 6.870 6.368 6.850 4,826 +0.10(+1.48%)
Sep 04, 2019 6.800 6.840 6.640 6.750 2,777 +0.03(+0.45%)
Sep 03, 2019 6.990 7.150 6.700 6.720 7,443 -0.27(-3.86%)
Aug 30, 2019 7.320 7.615 6.940 6.990 23,600 -0.53(-7.05%)
Aug 29, 2019 7.250 7.700 7.250 7.520 30,980 +0.16(+2.17%)
Aug 28, 2019 6.819 7.360 6.819 7.360 10,035 +0.40(+5.75%)
Aug 27, 2019 6.910 7.000 6.884 6.960 14,094 +0.07(+1.02%)
Aug 26, 2019 6.673 6.900 6.673 6.890 4,278 +0.19(+2.84%)
Aug 23, 2019 6.500 6.780 6.500 6.700 6,700 -0.12(-1.76%)
Aug 22, 2019 7.160 7.160 6.810 6.820 4,409 -0.29(-4.08%)
Aug 21, 2019 7.334 7.334 7.040 7.110 10,285 +0.01(+0.14%)
Aug 20, 2019 7.400 7.420 6.923 7.100 16,583 -0.30(-4.05%)
Aug 19, 2019 7.250 7.405 6.700 7.400 25,574 +0.24(+3.35%)
Aug 16, 2019 7.080 7.585 7.080 7.160 7,100 +0.16(+2.29%)
Aug 15, 2019 7.050 7.215 6.970 7.000 34,419 +0.04(+0.57%)
Aug 14, 2019 7.620 7.620 6.775 6.960 13,323 -0.65(-8.54%)
Aug 13, 2019 7.803 7.803 7.510 7.610 6,357 +0.01(+0.13%)
Aug 12, 2019 5.910 7.600 5.510 7.600 19,545 +0.94(+14.11%)
Aug 09, 2019 7.400 7.400 6.660 6.660 42,800 -0.69(-9.39%)
Aug 08, 2019 7.780 7.780 7.350 7.350 12,385 +0.09(+1.24%)
Aug 07, 2019 7.390 7.470 7.100 7.260 10,333 +0.03(+0.41%)
Aug 06, 2019 7.250 7.650 7.150 7.230 25,036 -0.03(-0.41%)
Aug 05, 2019 7.150 7.400 7.150 7.260 6,934 -0.52(-6.68%)
Aug 02, 2019 8.150 8.170 7.750 7.780 12,000 -0.47(-5.70%)
Aug 01, 2019 8.340 8.650 8.180 8.250 14,071 +0.27(+3.38%)
Jul 31, 2019 8.250 8.380 7.980 7.980 18,305 +0.42(+5.56%)
Jul 30, 2019 7.470 7.830 7.170 7.560 14,198 +0.15(+2.02%)
Jul 29, 2019 7.600 7.700 7.410 7.410 8,012 -0.25(-3.26%)
Jul 26, 2019 7.100 7.810 7.100 7.660 17,800 +0.29(+3.93%)
Jul 25, 2019 7.450 7.480 7.330 7.370 5,448 -0.16(-2.12%)
Jul 24, 2019 7.554 7.765 7.491 7.530 6,283 -0.08(-1.05%)
Jul 23, 2019 7.868 7.868 7.530 7.610 5,433 -0.23(-2.93%)
Jul 22, 2019 7.960 8.280 7.770 7.840 8,513 -0.29(-3.57%)
Jul 19, 2019 8.570 8.570 7.920 8.130 21,500 -0.06(-0.73%)
Jul 18, 2019 9.487 9.487 8.130 8.190 16,983 -0.34(-3.99%)
Jul 17, 2019 8.730 8.740 8.460 8.530 10,785 +0.04(+0.47%)
Jul 16, 2019 8.520 8.715 8.380 8.490 8,469 -0.07(-0.82%)
Jul 15, 2019 8.940 8.940 8.500 8.560 11,077 -0.22(-2.51%)
Jul 12, 2019 8.880 8.950 8.610 8.780 13,700 +0.03(+0.34%)
Jul 11, 2019 8.950 8.950 8.640 8.750 12,826 -0.20(-2.23%)
Jul 10, 2019 8.950 9.000 8.700 8.950 30,526 +0.00(+0.00%)
Jul 09, 2019 9.000 9.000 8.780 8.950 11,179 -0.05(-0.56%)
Jul 08, 2019 9.000 9.100 8.970 9.000 13,645 +0.00(+0.00%)
Jul 05, 2019 8.940 9.050 8.830 9.000 19,500 +0.25(+2.86%)
Jul 03, 2019 8.600 8.930 8.600 8.750 14,300 -0.24(-2.67%)
Jul 02, 2019 8.860 9.010 8.573 8.990 32,407 +0.20(+2.28%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.