Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

9.390 +0.290 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 30, 2020 4.260 4.260 3.880 4.000 39,800 -0.17(-4.08%)
Oct 29, 2020 4.220 4.550 4.100 4.170 22,565 +0.08(+1.96%)
Oct 28, 2020 3.700 4.220 3.675 4.090 33,415 +0.25(+6.51%)
Oct 27, 2020 3.950 3.950 3.790 3.840 26,954 -0.14(-3.52%)
Oct 26, 2020 4.220 4.220 3.960 3.980 16,096 -0.35(-8.08%)
Oct 23, 2020 4.440 4.440 4.116 4.330 31,200 -0.09(-2.04%)
Oct 22, 2020 4.800 4.800 4.400 4.420 55,134 -0.44(-9.05%)
Oct 21, 2020 4.850 4.940 4.590 4.860 157,678 -0.06(-1.22%)
Oct 20, 2020 4.960 4.970 4.640 4.920 43,875 -0.06(-1.20%)
Oct 19, 2020 5.200 5.500 4.840 4.980 68,944 -0.20(-3.86%)
Oct 16, 2020 5.130 5.790 5.130 5.180 129,800 +0.02(+0.39%)
Oct 15, 2020 4.750 5.260 4.440 5.160 102,470 +0.45(+9.55%)
Oct 14, 2020 4.260 4.710 4.250 4.710 202,061 +0.49(+11.61%)
Oct 13, 2020 3.700 4.220 3.600 4.220 187,126 +0.56(+15.30%)
Oct 12, 2020 3.450 3.690 3.320 3.660 264,061 +0.17(+4.87%)
Oct 09, 2020 3.200 3.520 3.200 3.490 181,900 +0.29(+9.06%)
Oct 08, 2020 3.189 3.281 3.140 3.200 7,623 -0.01(-0.31%)
Oct 07, 2020 3.150 3.260 3.120 3.210 14,733 +0.09(+2.88%)
Oct 06, 2020 3.100 3.220 3.076 3.120 33,500 -0.04(-1.27%)
Oct 05, 2020 3.270 3.280 3.060 3.160 26,005 -0.06(-1.86%)
Oct 02, 2020 2.930 3.238 2.930 3.220 36,200 +0.20(+6.62%)
Oct 01, 2020 2.970 3.100 2.900 3.020 20,604 +0.06(+2.03%)
Sep 30, 2020 2.975 3.045 2.920 2.960 20,864 +0.02(+0.68%)
Sep 29, 2020 3.000 3.010 2.910 2.940 64,853 -0.04(-1.34%)
Sep 28, 2020 2.990 3.000 2.890 2.980 47,207 +0.00(+0.00%)
Sep 25, 2020 2.930 3.010 2.810 2.980 63,600 +0.00(+0.00%)
Sep 24, 2020 3.050 3.055 2.780 2.980 93,160 -0.08(-2.61%)
Sep 23, 2020 3.200 3.231 3.033 3.060 50,966 -0.12(-3.77%)
Sep 22, 2020 3.350 3.370 3.180 3.180 38,048 -0.18(-5.36%)
Sep 21, 2020 3.300 3.360 3.300 3.360 33,625 -0.03(-0.88%)
Sep 18, 2020 3.280 3.438 3.250 3.390 42,300 +0.07(+2.11%)
Sep 17, 2020 3.220 3.400 3.200 3.320 168,742 +0.11(+3.43%)
Sep 16, 2020 3.240 3.410 3.040 3.210 28,879 -0.03(-0.93%)
Sep 15, 2020 3.230 3.335 3.220 3.240 24,883 -0.06(-1.82%)
Sep 14, 2020 3.250 3.330 3.160 3.300 70,456 +0.11(+3.45%)
Sep 11, 2020 3.370 3.370 3.130 3.190 62,900 -0.15(-4.49%)
Sep 10, 2020 3.430 3.560 3.310 3.340 63,533 -0.17(-4.84%)
Sep 09, 2020 3.200 3.530 3.120 3.510 66,359 +0.32(+10.03%)
Sep 08, 2020 2.920 3.240 2.920 3.190 73,191 +0.15(+4.93%)
Sep 04, 2020 3.100 3.115 2.970 3.040 79,900 -0.10(-3.18%)
Sep 03, 2020 3.300 3.300 3.110 3.140 101,640 -0.18(-5.42%)
Sep 02, 2020 3.400 3.530 3.260 3.320 35,744 -0.10(-2.92%)
Sep 01, 2020 3.560 3.560 3.370 3.420 49,533 -0.16(-4.47%)
Aug 31, 2020 3.610 3.640 3.540 3.580 53,698 -0.10(-2.72%)
Aug 28, 2020 3.580 3.680 3.410 3.680 92,900 +0.12(+3.37%)
Aug 27, 2020 3.730 3.860 3.550 3.560 145,523 -0.18(-4.81%)
Aug 26, 2020 3.720 3.750 3.600 3.740 43,982 +0.04(+1.08%)
Aug 25, 2020 3.670 3.720 3.540 3.700 30,539 +0.05(+1.37%)
Aug 24, 2020 3.690 3.690 3.550 3.650 61,728 -0.04(-1.08%)
Aug 21, 2020 3.650 3.788 3.550 3.690 81,000 -0.01(-0.27%)
Aug 20, 2020 3.650 3.710 3.540 3.700 38,004 +0.02(+0.54%)
Aug 19, 2020 3.720 3.720 3.645 3.680 31,133 -0.04(-1.08%)
Aug 18, 2020 3.620 3.740 3.620 3.720 166,117 +0.17(+4.79%)
Aug 17, 2020 3.500 3.700 3.430 3.550 92,757 +0.10(+2.90%)
Aug 14, 2020 3.520 3.520 3.400 3.450 32,900 -0.12(-3.36%)
Aug 13, 2020 3.650 3.670 3.390 3.570 117,462 -0.01(-0.28%)
Aug 12, 2020 3.430 3.800 3.430 3.580 165,168 +0.18(+5.29%)
Aug 11, 2020 3.750 3.750 3.360 3.400 101,620 -0.24(-6.59%)
Aug 10, 2020 3.650 3.720 3.550 3.640 68,850 -0.01(-0.27%)
Aug 07, 2020 3.470 3.670 3.420 3.650 68,800 +0.20(+5.80%)
Aug 06, 2020 3.410 3.480 3.280 3.450 41,899 +0.04(+1.17%)
Aug 05, 2020 3.460 3.470 3.350 3.410 33,229 -0.03(-0.87%)
Aug 04, 2020 3.480 3.480 3.400 3.440 53,652 -0.04(-1.15%)
Aug 03, 2020 3.330 3.480 3.310 3.480 30,531 +0.18(+5.45%)
Jul 31, 2020 3.350 3.430 3.260 3.300 58,200 -0.08(-2.37%)
Jul 30, 2020 3.320 3.450 3.310 3.380 35,642 +0.00(+0.00%)
Jul 29, 2020 3.410 3.410 3.220 3.380 64,763 -0.05(-1.46%)
Jul 28, 2020 3.410 3.440 3.305 3.430 47,975 +0.06(+1.78%)
Jul 27, 2020 3.590 3.600 3.200 3.370 118,391 -0.20(-5.60%)
Jul 24, 2020 3.450 3.630 3.390 3.570 172,500 +0.15(+4.39%)
Jul 23, 2020 3.460 3.540 3.390 3.420 107,580 -0.05(-1.44%)
Jul 22, 2020 3.480 3.750 3.360 3.470 109,155 -0.02(-0.57%)
Jul 21, 2020 3.350 3.550 3.350 3.490 133,774 +0.17(+5.12%)
Jul 20, 2020 3.640 3.700 3.313 3.320 177,259 -0.32(-8.79%)
Jul 17, 2020 3.400 3.640 3.280 3.640 108,600 +0.20(+5.81%)
Jul 16, 2020 3.500 3.500 3.310 3.440 195,259 +0.05(+1.47%)
Jul 15, 2020 3.360 3.500 3.310 3.390 128,906 +0.06(+1.80%)
Jul 14, 2020 3.650 3.650 3.110 3.330 230,233 -0.30(-8.26%)
Jul 13, 2020 3.780 4.150 3.510 3.630 908,073 +0.35(+10.67%)
Jul 10, 2020 2.450 3.420 2.450 3.280 891,500 +0.85(+34.98%)
Jul 09, 2020 2.530 2.560 2.385 2.430 92,471 -0.09(-3.57%)
Jul 08, 2020 2.670 2.690 2.510 2.520 179,621 -0.14(-5.26%)
Jul 07, 2020 2.760 2.770 2.640 2.660 50,407 -0.10(-3.62%)
Jul 06, 2020 2.790 2.840 2.725 2.760 26,500 -0.02(-0.72%)
Jul 02, 2020 2.900 2.930 2.720 2.780 104,700 -0.07(-2.46%)
Jul 01, 2020 2.900 3.010 2.810 2.850 140,164 -0.05(-1.72%)
Jun 30, 2020 2.950 2.950 2.860 2.900 62,841 -0.08(-2.68%)
Jun 29, 2020 3.100 3.110 2.930 2.980 107,612 -0.12(-3.87%)
Jun 26, 2020 2.970 3.170 2.830 3.100 947,900 +0.09(+2.99%)
Jun 25, 2020 2.790 3.050 2.680 3.010 378,930 +0.45(+17.58%)
Jun 24, 2020 2.860 2.860 2.550 2.560 223,215 -0.34(-11.72%)
Jun 23, 2020 3.060 3.060 2.800 2.900 173,978 -0.13(-4.29%)
Jun 22, 2020 3.110 3.110 2.950 3.030 153,302 -0.08(-2.57%)
Jun 19, 2020 3.140 3.300 3.010 3.110 178,400 +0.04(+1.30%)
Jun 18, 2020 3.420 3.420 3.050 3.070 147,946 -0.31(-9.17%)
Jun 17, 2020 3.120 3.500 2.980 3.380 259,315 +0.34(+11.18%)
Jun 16, 2020 3.180 3.690 3.000 3.040 308,727 +0.15(+5.19%)
Jun 15, 2020 2.850 3.000 2.620 2.890 114,054 -0.03(-1.03%)
Jun 12, 2020 2.980 3.138 2.835 2.920 114,100 +0.17(+6.18%)
Jun 11, 2020 3.030 3.100 2.630 2.750 249,316 -0.64(-18.88%)
Jun 10, 2020 3.400 3.480 3.200 3.390 112,655 -0.04(-1.17%)
Jun 09, 2020 3.630 3.680 3.100 3.430 206,429 -0.23(-6.28%)
Jun 08, 2020 3.990 4.000 3.550 3.660 259,932 -0.21(-5.43%)
Jun 05, 2020 3.570 4.000 3.570 3.870 273,200 +0.24(+6.61%)
Jun 04, 2020 3.760 3.790 3.450 3.630 346,632 -0.21(-5.47%)
Jun 03, 2020 3.800 4.050 3.720 3.840 287,159 +0.05(+1.32%)
Jun 02, 2020 3.860 4.040 3.630 3.790 575,605 +0.30(+8.60%)
Jun 01, 2020 2.800 3.970 2.780 3.490 1,434,984 +0.80(+29.74%)
May 29, 2020 3.050 3.070 2.550 2.690 230,400 -0.36(-11.80%)
May 28, 2020 3.060 3.250 2.790 3.050 201,542 -0.01(-0.33%)
May 27, 2020 2.610 3.250 2.610 3.060 301,311 +0.38(+14.18%)
May 26, 2020 2.550 2.780 2.500 2.680 194,777 +0.23(+9.39%)
May 22, 2020 2.360 2.560 2.260 2.450 171,300 +0.08(+3.38%)
May 21, 2020 2.380 2.410 2.260 2.370 102,271 -0.01(-0.42%)
May 20, 2020 2.290 2.470 2.280 2.380 190,186 +0.11(+4.85%)
May 19, 2020 2.450 2.450 2.240 2.270 167,290 -0.23(-9.20%)
May 18, 2020 2.260 2.550 2.210 2.500 815,205 +0.39(+18.48%)
May 15, 2020 1.970 2.130 1.900 2.110 248,300 +0.14(+7.11%)
May 14, 2020 1.950 1.990 1.870 1.970 162,251 -0.01(-0.51%)
May 13, 2020 2.200 2.200 1.920 1.980 337,042 -0.21(-9.59%)
May 12, 2020 2.230 2.285 2.170 2.190 240,404 -0.05(-2.23%)
May 11, 2020 2.100 2.300 1.980 2.240 182,023 +0.12(+5.66%)
May 08, 2020 2.000 2.194 1.970 2.120 255,900 +0.06(+2.91%)
May 07, 2020 2.010 2.090 1.970 2.060 238,030 +0.16(+8.42%)
May 06, 2020 2.270 2.300 1.870 1.900 620,966 -0.35(-15.56%)
May 05, 2020 2.700 2.790 2.160 2.250 551,366 -0.38(-14.45%)
May 04, 2020 3.000 3.000 2.560 2.630 266,062 -0.35(-11.74%)
May 01, 2020 2.610 3.040 2.595 2.980 308,700 +0.41(+15.95%)
Apr 30, 2020 2.880 2.910 2.550 2.570 260,776 -0.40(-13.47%)
Apr 29, 2020 3.140 3.190 2.920 2.970 324,340 -0.09(-2.94%)
Apr 28, 2020 3.290 3.290 2.880 3.060 563,284 +0.05(+1.66%)
Apr 27, 2020 3.040 3.300 2.760 3.010 1,439,987 +0.51(+20.40%)
Apr 24, 2020 2.250 2.800 2.240 2.500 617,600 +0.31(+14.16%)
Apr 23, 2020 2.300 2.470 2.150 2.190 295,734 +0.16(+7.88%)
Apr 22, 2020 2.100 2.230 1.990 2.030 171,978 +0.04(+2.01%)
Apr 21, 2020 2.030 2.290 1.870 1.990 173,756 -0.01(-0.50%)
Apr 20, 2020 2.090 2.170 1.990 2.000 174,247 -0.12(-5.66%)
Apr 17, 2020 2.850 3.280 2.030 2.120 2,428,000 +0.13(+6.53%)
Apr 16, 2020 2.110 2.110 1.870 1.990 61,138 -0.07(-3.40%)
Apr 15, 2020 2.170 2.180 2.020 2.060 72,857 -0.14(-6.36%)
Apr 14, 2020 2.360 2.430 2.110 2.200 47,105 -0.12(-5.17%)
Apr 13, 2020 2.540 2.760 2.310 2.320 81,235 -0.26(-10.08%)
Apr 09, 2020 2.500 2.620 2.500 2.580 16,000 -0.02(-0.77%)
Apr 08, 2020 2.540 2.730 2.510 2.600 19,353 +0.01(+0.39%)
Apr 07, 2020 2.650 2.650 2.440 2.590 35,787 +0.05(+1.97%)
Apr 06, 2020 2.510 2.600 2.490 2.540 24,301 +0.04(+1.60%)
Apr 03, 2020 2.660 2.750 2.315 2.500 12,100 -0.15(-5.66%)
Apr 02, 2020 2.990 3.680 2.520 2.650 15,766 -0.20(-7.02%)
Apr 01, 2020 3.510 3.510 2.770 2.850 12,071 -0.53(-15.68%)
Mar 31, 2020 3.800 3.800 3.050 3.380 10,205 -0.48(-12.44%)
Mar 30, 2020 3.730 3.970 3.690 3.860 7,231 +0.06(+1.58%)
Mar 27, 2020 3.920 4.030 3.800 3.800 5,200 -0.63(-14.22%)
Mar 26, 2020 3.570 4.430 3.570 4.430 48,298 +1.11(+33.43%)
Mar 25, 2020 3.170 3.320 3.120 3.320 11,254 +0.17(+5.40%)
Mar 24, 2020 3.360 3.360 2.950 3.150 19,892 +0.04(+1.29%)
Mar 23, 2020 3.350 3.660 3.110 3.110 7,528 -0.22(-6.61%)
Mar 20, 2020 3.230 3.380 2.740 3.330 32,300 +0.15(+4.72%)
Mar 19, 2020 3.220 3.360 3.070 3.180 70,047 -0.04(-1.24%)
Mar 18, 2020 3.990 3.990 3.220 3.220 12,236 -0.55(-14.59%)
Mar 17, 2020 3.910 3.910 3.660 3.770 27,124 -0.62(-14.12%)
Mar 16, 2020 5.000 5.000 4.130 4.390 34,790 -0.64(-12.72%)
Mar 13, 2020 5.210 5.210 4.520 5.030 18,900 +0.31(+6.57%)
Mar 12, 2020 4.860 5.050 4.670 4.720 41,988 -0.31(-6.16%)
Mar 11, 2020 4.860 5.120 4.800 5.030 10,796 -0.32(-5.98%)
Mar 10, 2020 5.030 5.350 4.810 5.350 10,346 +0.15(+2.88%)
Mar 09, 2020 5.350 5.384 5.090 5.200 15,723 -0.40(-7.14%)
Mar 06, 2020 5.540 5.900 5.540 5.600 7,300 +0.00(+0.00%)
Mar 05, 2020 5.140 5.600 5.140 5.600 11,836 -0.10(-1.75%)
Mar 04, 2020 4.800 5.700 4.800 5.700 14,247 +0.81(+16.56%)
Mar 03, 2020 5.030 5.030 4.810 4.890 11,041 -0.28(-5.42%)
Mar 02, 2020 5.360 5.360 4.830 5.170 7,372 -0.03(-0.58%)
Feb 28, 2020 4.960 5.400 4.890 5.200 19,300 +0.30(+6.12%)
Feb 27, 2020 4.910 5.100 4.680 4.900 4,132 -0.31(-5.95%)
Feb 26, 2020 5.100 5.250 5.100 5.210 7,978 +0.23(+4.62%)
Feb 25, 2020 5.790 5.790 4.935 4.980 13,457 -0.88(-15.02%)
Feb 24, 2020 5.780 5.880 5.780 5.860 5,216 -0.04(-0.68%)
Feb 21, 2020 5.890 5.960 5.635 5.900 6,900 +0.01(+0.17%)
Feb 20, 2020 5.740 5.890 5.710 5.890 7,370 +0.14(+2.43%)
Feb 19, 2020 5.800 5.800 5.750 5.750 4,578 -0.01(-0.17%)
Feb 18, 2020 5.920 5.930 5.760 5.760 2,973 -0.16(-2.70%)
Feb 14, 2020 5.850 5.950 5.800 5.920 9,100 +0.07(+1.20%)
Feb 13, 2020 5.960 5.960 5.800 5.850 4,516 -0.16(-2.66%)
Feb 12, 2020 6.120 6.340 5.930 6.010 13,132 -0.16(-2.59%)
Feb 11, 2020 6.150 6.361 6.150 6.170 3,825 +0.02(+0.33%)
Feb 10, 2020 5.955 6.225 5.930 6.150 11,535 +0.20(+3.36%)
Feb 07, 2020 6.150 6.150 5.950 5.950 4,200 -0.15(-2.46%)
Feb 06, 2020 6.300 6.333 6.100 6.100 8,522 -0.07(-1.13%)
Feb 05, 2020 6.370 6.370 6.080 6.170 6,714 +0.12(+1.98%)
Feb 04, 2020 5.800 6.190 5.800 6.050 27,629 +0.26(+4.49%)
Feb 03, 2020 5.900 6.350 5.770 5.790 23,805 -0.07(-1.19%)
Jan 31, 2020 6.250 6.250 5.860 5.860 15,700 -0.25(-4.09%)
Jan 30, 2020 6.000 6.150 6.000 6.110 4,854 -0.12(-1.93%)
Jan 29, 2020 6.400 6.460 6.180 6.230 7,904 -0.07(-1.11%)
Jan 28, 2020 6.420 6.455 6.270 6.300 5,408 -0.12(-1.87%)
Jan 27, 2020 6.680 6.865 6.420 6.420 10,277 -0.28(-4.18%)
Jan 24, 2020 6.710 6.860 6.700 6.700 3,100 -0.09(-1.33%)
Jan 23, 2020 6.710 6.850 6.710 6.790 21,233 -0.01(-0.15%)
Jan 22, 2020 6.650 6.800 6.650 6.800 4,259 +0.15(+2.26%)
Jan 21, 2020 6.715 6.835 6.260 6.650 12,709 -0.05(-0.75%)
Jan 17, 2020 5.850 6.810 5.850 6.700 33,200 +0.87(+14.92%)
Jan 16, 2020 6.310 6.310 5.830 5.830 51,284 -0.39(-6.27%)
Jan 15, 2020 6.500 6.500 6.150 6.220 9,266 -0.24(-3.72%)
Jan 14, 2020 6.530 6.540 6.450 6.460 7,052 -0.16(-2.42%)
Jan 13, 2020 6.540 6.620 6.190 6.620 7,759 +0.08(+1.22%)
Jan 10, 2020 6.550 6.580 6.380 6.540 7,200 -0.17(-2.53%)
Jan 09, 2020 6.800 6.800 6.680 6.710 5,232 -0.14(-2.04%)
Jan 08, 2020 7.000 7.000 6.800 6.850 19,765 -0.30(-4.20%)
Jan 07, 2020 6.890 7.260 6.890 7.150 16,378 +0.03(+0.42%)
Jan 06, 2020 6.700 7.180 6.700 7.120 14,563 +0.01(+0.14%)
Jan 03, 2020 6.850 7.250 6.850 7.110 15,300 +0.30(+4.41%)
Jan 02, 2020 6.820 6.890 6.800 6.810 2,494 +0.06(+0.89%)
Dec 31, 2019 6.770 6.770 6.650 6.750 8,300 +0.01(+0.15%)
Dec 30, 2019 6.810 6.900 6.740 6.740 2,904 -0.16(-2.32%)
Dec 27, 2019 6.960 6.960 6.600 6.900 26,700 -0.04(-0.58%)
Dec 26, 2019 6.805 6.940 6.668 6.940 5,868 +0.20(+2.97%)
Dec 24, 2019 6.707 6.740 6.707 6.740 900 +0.13(+1.97%)
Dec 23, 2019 6.810 6.810 6.580 6.610 3,338 -0.20(-2.94%)
Dec 20, 2019 6.830 6.930 6.800 6.810 15,400 -0.01(-0.15%)
Dec 19, 2019 6.770 6.860 6.090 6.820 5,051 +0.13(+1.94%)
Dec 18, 2019 6.810 6.810 6.690 6.690 5,144 -0.21(-3.04%)
Dec 17, 2019 6.950 6.990 6.900 6.900 3,081 -0.17(-2.40%)
Dec 16, 2019 7.070 7.070 6.700 7.070 3,274 +0.06(+0.86%)
Dec 13, 2019 6.990 7.070 6.990 7.010 3,000 +0.05(+0.72%)
Dec 12, 2019 7.080 7.080 6.770 6.960 3,238 -0.20(-2.79%)
Dec 11, 2019 6.984 7.160 6.984 7.160 1,827 +0.12(+1.70%)
Dec 10, 2019 7.030 7.040 6.905 7.040 5,437 +0.11(+1.59%)
Dec 09, 2019 7.230 7.230 6.770 6.930 6,109 -0.15(-2.12%)
Dec 06, 2019 7.400 7.490 7.080 7.080 11,900 -0.04(-0.56%)
Dec 05, 2019 7.060 7.210 6.765 7.120 14,931 +0.19(+2.74%)
Dec 04, 2019 6.490 7.500 6.170 6.930 27,942 +0.25(+3.74%)
Dec 03, 2019 6.450 6.790 6.360 6.680 8,658 +0.00(+0.00%)
Dec 02, 2019 6.950 6.990 6.670 6.680 8,732 -0.31(-4.43%)
Nov 29, 2019 6.990 6.990 6.990 6.990 1,700 -0.10(-1.41%)
Nov 27, 2019 7.050 7.100 6.960 7.090 16,100 +0.04(+0.57%)
Nov 26, 2019 7.260 7.260 7.030 7.050 10,759 -0.28(-3.82%)
Nov 25, 2019 7.100 7.335 7.070 7.330 11,038 +0.23(+3.24%)
Nov 22, 2019 7.140 7.210 7.100 7.100 2,200 -0.01(-0.14%)
Nov 21, 2019 7.320 7.600 7.110 7.110 5,645 -0.29(-3.92%)
Nov 20, 2019 7.270 7.690 7.220 7.400 32,826 +0.11(+1.51%)
Nov 19, 2019 7.000 7.300 6.960 7.290 15,960 +0.30(+4.29%)
Nov 18, 2019 7.210 7.250 6.920 6.990 6,229 -0.24(-3.32%)
Nov 15, 2019 7.370 7.375 7.230 7.230 5,900 -0.06(-0.82%)
Nov 14, 2019 7.440 7.440 7.280 7.290 7,101 -0.20(-2.67%)
Nov 13, 2019 7.530 7.530 7.370 7.490 2,207 +0.01(+0.13%)
Nov 12, 2019 7.560 7.560 7.425 7.480 3,367 +0.01(+0.07%)
Nov 11, 2019 7.610 7.610 7.425 7.475 4,077 +0.00(+0.07%)
Nov 08, 2019 7.740 7.750 7.460 7.470 16,600 -0.30(-3.86%)
Nov 07, 2019 7.570 7.864 7.570 7.770 10,078 +0.31(+4.16%)
Nov 06, 2019 7.620 7.620 7.450 7.460 8,867 -0.16(-2.10%)
Nov 05, 2019 7.490 7.620 7.420 7.620 8,025 +0.24(+3.25%)
Nov 04, 2019 7.600 7.660 7.380 7.380 13,791 -0.17(-2.25%)
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.