Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Inspired Entertainment Inc (NQ: INSE )

9.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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%)
Jun 03, 2024 9.220 9.220 8.990 9.150 53,422 +0.04(+0.44%)
May 31, 2024 9.070 9.270 8.940 9.110 66,522 +0.10(+1.11%)
May 30, 2024 9.090 9.090 8.900 9.010 45,911 -0.02(-0.22%)
May 29, 2024 8.990 9.350 8.920 9.030 167,067 -0.13(-1.42%)
May 28, 2024 9.240 9.270 8.991 9.160 61,559 +0.00(+0.00%)
May 24, 2024 8.900 9.190 8.835 9.160 114,773 +0.29(+3.27%)
May 23, 2024 8.750 8.921 8.650 8.870 156,344 +0.15(+1.72%)
May 22, 2024 8.740 8.800 8.638 8.720 98,213 -0.03(-0.34%)
May 21, 2024 8.870 8.920 8.730 8.750 56,441 -0.09(-1.02%)
May 20, 2024 8.910 8.945 8.775 8.840 70,634 +0.02(+0.23%)
May 17, 2024 8.810 8.960 8.790 8.820 47,772 +0.03(+0.34%)
May 16, 2024 8.730 8.950 8.705 8.790 235,705 +0.03(+0.34%)
May 15, 2024 8.900 8.900 8.680 8.760 79,594 +0.02(+0.23%)
May 14, 2024 8.960 9.000 8.470 8.740 186,252 -0.09(-1.02%)
May 13, 2024 8.710 8.900 8.560 8.830 173,764 +0.13(+1.49%)
May 10, 2024 8.710 9.140 8.480 8.700 646,718 -0.74(-7.84%)
May 09, 2024 8.840 9.550 8.840 9.440 257,065 +0.65(+7.39%)
May 08, 2024 8.560 8.880 8.560 8.790 65,243 +0.14(+1.62%)
May 07, 2024 8.770 8.820 8.600 8.650 65,562 -0.05(-0.57%)
May 06, 2024 8.610 8.730 8.520 8.700 68,953 +0.13(+1.52%)
May 03, 2024 8.710 8.860 8.410 8.570 41,066 -0.13(-1.49%)
May 02, 2024 8.540 8.730 8.360 8.700 31,859 +0.24(+2.84%)
May 01, 2024 8.510 8.550 8.305 8.460 113,524 -0.04(-0.47%)
Apr 30, 2024 8.750 8.750 8.440 8.500 97,651 -0.29(-3.30%)
Apr 29, 2024 8.900 8.920 8.720 8.790 105,632 -0.02(-0.23%)
Apr 26, 2024 8.690 8.960 8.690 8.810 85,741 +0.15(+1.73%)
Apr 25, 2024 8.790 8.790 8.600 8.660 51,586 -0.21(-2.37%)
Apr 24, 2024 8.900 8.940 8.535 8.870 126,612 -0.01(-0.11%)
Apr 23, 2024 8.940 9.070 8.570 8.880 150,253 -0.03(-0.34%)
Apr 22, 2024 8.870 9.000 8.540 8.910 100,371 +0.02(+0.22%)
Apr 19, 2024 8.760 9.110 8.680 8.890 111,185 +0.11(+1.25%)
Apr 18, 2024 9.040 9.110 8.750 8.780 140,214 -0.26(-2.88%)
Apr 17, 2024 9.290 9.590 9.020 9.040 124,559 -0.16(-1.74%)
Apr 16, 2024 8.810 9.370 8.780 9.200 94,278 +0.13(+1.43%)
Apr 15, 2024 10.00 10.75 8.550 9.070 333,499 -0.50(-5.22%)
Apr 12, 2024 9.870 9.950 9.530 9.570 112,850 -0.43(-4.30%)
Apr 11, 2024 9.870 10.00 9.710 10.00 117,661 +0.18(+1.83%)
Apr 10, 2024 9.830 10.00 9.580 9.820 96,801 -0.18(-1.80%)
Apr 09, 2024 9.760 10.00 9.720 10.00 127,221 +0.15(+1.52%)
Apr 08, 2024 9.880 9.890 9.630 9.850 41,554 -0.07(-0.71%)
Apr 05, 2024 9.720 10.04 9.665 9.920 70,864 +0.37(+3.87%)
Apr 04, 2024 9.710 9.980 9.440 9.550 74,954 +0.01(+0.10%)
Apr 03, 2024 9.360 9.620 9.360 9.540 63,273 +0.04(+0.42%)
Apr 02, 2024 9.810 10.05 9.435 9.500 143,890 -0.49(-4.90%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.