Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Inspired Entertainment Inc (NQ: INSE )

8.600 -0.320 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 (%)
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%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.