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

Inspired Entertainment Inc (NQ: INSE )

8.750 -0.090 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2021 8.240 8.400 8.120 8.250 572,900 -0.08(-0.96%)
Apr 29, 2021 8.250 8.579 8.250 8.330 26,558 +0.10(+1.22%)
Apr 28, 2021 8.250 8.945 7.660 8.230 319,301 -0.10(-1.20%)
Apr 27, 2021 8.330 8.906 8.330 8.330 41,927 -0.06(-0.72%)
Apr 26, 2021 8.340 8.620 8.290 8.390 64,074 +0.13(+1.57%)
Apr 23, 2021 8.540 8.610 8.260 8.260 48,500 -0.23(-2.71%)
Apr 22, 2021 8.360 8.600 8.290 8.490 33,570 +0.10(+1.19%)
Apr 21, 2021 8.140 8.500 8.140 8.390 40,570 +0.19(+2.32%)
Apr 20, 2021 8.760 9.051 8.140 8.200 68,549 -0.61(-6.92%)
Apr 19, 2021 8.840 9.220 8.690 8.810 325,410 -0.03(-0.34%)
Apr 16, 2021 8.700 8.980 8.530 8.840 26,300 +0.13(+1.49%)
Apr 15, 2021 8.740 8.990 8.340 8.710 51,649 -0.02(-0.23%)
Apr 14, 2021 9.045 9.045 8.340 8.730 106,058 +0.34(+4.05%)
Apr 13, 2021 9.300 9.320 8.390 8.390 47,352 -0.86(-9.30%)
Apr 12, 2021 9.300 9.660 9.090 9.250 75,605 -0.01(-0.11%)
Apr 09, 2021 9.240 9.650 9.140 9.260 108,300 +0.01(+0.11%)
Apr 08, 2021 9.300 9.300 9.160 9.250 43,459 +0.01(+0.11%)
Apr 07, 2021 9.320 9.320 9.037 9.240 35,952 -0.06(-0.65%)
Apr 06, 2021 9.580 9.670 9.200 9.300 32,978 -0.33(-3.43%)
Apr 05, 2021 9.800 9.800 9.281 9.630 42,800 +0.10(+1.05%)
Apr 01, 2021 9.300 9.530 9.070 9.530 72,400 +0.24(+2.58%)
Mar 31, 2021 9.350 9.440 9.110 9.290 166,095 +0.05(+0.54%)
Mar 30, 2021 9.700 9.700 8.770 9.240 153,864 +0.27(+3.01%)
Mar 29, 2021 8.640 9.250 8.640 8.970 131,365 +0.35(+4.06%)
Mar 26, 2021 8.500 8.660 8.280 8.620 100,600 +0.21(+2.50%)
Mar 25, 2021 8.290 8.520 8.190 8.410 168,089 -0.01(-0.12%)
Mar 24, 2021 9.330 9.520 8.380 8.420 102,087 -0.97(-10.33%)
Mar 23, 2021 10.29 10.79 9.180 9.390 349,097 -0.82(-8.03%)
Mar 22, 2021 10.48 10.71 10.15 10.21 293,059 +0.12(+1.19%)
Mar 19, 2021 10.96 11.30 9.920 10.09 419,200 -0.92(-8.36%)
Mar 18, 2021 11.13 11.46 10.41 11.01 234,607 -0.54(-4.68%)
Mar 17, 2021 10.20 11.57 9.860 11.55 942,241 +1.55(+15.50%)
Mar 16, 2021 9.920 10.00 9.740 10.00 257,542 +0.09(+0.91%)
Mar 15, 2021 9.710 10.00 9.340 9.910 292,307 +0.39(+4.10%)
Mar 12, 2021 9.750 9.980 9.410 9.520 189,000 -0.09(-0.94%)
Mar 11, 2021 9.410 10.00 8.798 9.610 436,798 +1.88(+24.32%)
Mar 10, 2021 7.850 8.100 7.400 7.730 73,952 -0.03(-0.39%)
Mar 09, 2021 7.800 8.140 7.270 7.760 32,980 -0.03(-0.39%)
Mar 08, 2021 7.790 7.950 7.650 7.790 20,367 +0.05(+0.65%)
Mar 05, 2021 7.590 7.840 6.990 7.740 58,100 +0.14(+1.84%)
Mar 04, 2021 8.160 8.419 6.900 7.600 94,713 -0.65(-7.88%)
Mar 03, 2021 8.550 8.560 7.750 8.250 81,905 -0.38(-4.40%)
Mar 02, 2021 8.540 8.895 8.365 8.630 47,992 -0.05(-0.58%)
Mar 01, 2021 8.460 8.800 8.340 8.680 60,590 +0.43(+5.21%)
Feb 26, 2021 8.860 9.160 8.080 8.250 177,900 -0.63(-7.09%)
Feb 25, 2021 8.810 9.140 8.324 8.880 217,531 +0.04(+0.45%)
Feb 24, 2021 8.580 9.350 8.580 8.840 98,574 +0.36(+4.25%)
Feb 23, 2021 8.030 8.560 7.620 8.480 71,240 -0.06(-0.70%)
Feb 22, 2021 8.550 8.870 8.380 8.540 69,218 +0.04(+0.47%)
Feb 19, 2021 8.540 8.990 8.383 8.500 49,400 +0.13(+1.55%)
Feb 18, 2021 7.730 8.600 7.660 8.370 110,028 +0.49(+6.22%)
Feb 17, 2021 7.410 7.950 7.410 7.880 20,795 +0.37(+4.93%)
Feb 16, 2021 7.450 7.770 7.450 7.510 27,014 -0.33(-4.21%)
Feb 12, 2021 7.340 7.900 7.340 7.840 31,800 +0.22(+2.89%)
Feb 11, 2021 8.000 8.000 7.485 7.620 27,603 -0.33(-4.15%)
Feb 10, 2021 8.030 8.410 7.800 7.950 38,619 +0.04(+0.51%)
Feb 09, 2021 7.430 8.598 7.310 7.910 228,205 +0.53(+7.18%)
Feb 08, 2021 6.800 8.000 6.640 7.380 160,387 +0.77(+11.65%)
Feb 05, 2021 6.180 6.780 6.180 6.610 122,900 +0.26(+4.09%)
Feb 04, 2021 6.230 6.390 6.210 6.350 14,543 +0.10(+1.60%)
Feb 03, 2021 6.150 6.380 6.140 6.250 30,514 +0.09(+1.46%)
Feb 02, 2021 6.260 6.474 6.140 6.160 15,082 -0.11(-1.75%)
Feb 01, 2021 6.060 6.650 5.940 6.270 61,589 +0.18(+2.96%)
Jan 29, 2021 6.100 6.231 5.760 6.090 17,000 -0.15(-2.40%)
Jan 28, 2021 6.320 6.348 6.060 6.240 16,248 -0.08(-1.27%)
Jan 27, 2021 6.423 6.746 6.290 6.320 19,174 -0.25(-3.81%)
Jan 26, 2021 6.670 6.780 6.510 6.570 15,801 -0.04(-0.61%)
Jan 25, 2021 6.620 6.700 6.510 6.610 35,244 +0.06(+0.92%)
Jan 22, 2021 6.240 6.550 6.060 6.550 50,000 +0.28(+4.47%)
Jan 21, 2021 6.120 6.280 6.000 6.270 16,583 +0.27(+4.50%)
Jan 20, 2021 6.750 6.780 5.880 6.000 57,678 -0.77(-11.37%)
Jan 19, 2021 6.850 6.870 6.361 6.770 25,193 +0.04(+0.59%)
Jan 15, 2021 6.940 6.950 6.680 6.730 31,100 -0.20(-2.89%)
Jan 14, 2021 6.980 7.010 6.781 6.930 18,637 +0.03(+0.43%)
Jan 13, 2021 6.870 6.980 6.650 6.900 12,068 +0.11(+1.62%)
Jan 12, 2021 6.357 6.985 6.357 6.790 16,908 +0.45(+7.10%)
Jan 11, 2021 6.220 6.360 6.050 6.340 62,816 +0.01(+0.16%)
Jan 08, 2021 6.280 6.400 6.222 6.330 9,600 +0.02(+0.32%)
Jan 07, 2021 6.370 6.400 6.210 6.310 20,578 +0.06(+0.96%)
Jan 06, 2021 6.020 6.320 6.020 6.250 20,299 +0.16(+2.63%)
Jan 05, 2021 6.230 6.230 6.000 6.090 27,770 -0.14(-2.25%)
Jan 04, 2021 6.690 6.690 6.190 6.230 7,044 -0.35(-5.32%)
Dec 31, 2020 6.580 6.580 6.580 12,701 -0.16(-2.37%)
Dec 30, 2020 6.560 6.779 6.540 6.740 12,701 +0.12(+1.81%)
Dec 29, 2020 6.840 6.840 6.520 6.620 19,051 -0.14(-2.07%)
Dec 28, 2020 6.950 6.950 6.740 6.760 13,952 -0.08(-1.17%)
Dec 24, 2020 6.790 6.870 6.760 6.840 3,200 +0.03(+0.44%)
Dec 23, 2020 6.560 6.860 6.551 6.810 19,541 +0.32(+4.93%)
Dec 22, 2020 6.400 6.750 6.400 6.490 16,758 +0.04(+0.62%)
Dec 21, 2020 6.070 6.460 5.800 6.450 41,378 +0.40(+6.61%)
Dec 18, 2020 6.090 6.300 6.040 6.050 16,700 -0.10(-1.63%)
Dec 17, 2020 6.410 6.410 5.920 6.150 16,555 -0.05(-0.81%)
Dec 16, 2020 6.510 6.510 6.010 6.200 14,243 +0.05(+0.81%)
Dec 15, 2020 6.060 6.300 6.050 6.150 42,996 +0.10(+1.65%)
Dec 14, 2020 6.600 6.660 6.010 6.050 69,786 -0.55(-8.33%)
Dec 11, 2020 6.920 6.940 6.460 6.600 41,200 -0.42(-5.98%)
Dec 10, 2020 6.887 7.150 6.887 7.020 34,476 +0.11(+1.59%)
Dec 09, 2020 6.990 7.000 6.790 6.910 16,685 -0.07(-1.00%)
Dec 08, 2020 6.970 7.090 6.940 6.980 22,520 +0.00(+0.00%)
Dec 07, 2020 6.910 7.100 6.910 6.980 40,661 -0.17(-2.38%)
Dec 04, 2020 7.250 7.310 7.010 7.150 50,900 +0.00(+0.00%)
Dec 03, 2020 6.790 7.320 6.750 7.150 156,146 +0.33(+4.84%)
Dec 02, 2020 6.510 6.850 6.500 6.820 54,082 +0.26(+3.96%)
Dec 01, 2020 6.640 6.870 6.520 6.560 103,814 -0.09(-1.35%)
Nov 30, 2020 6.460 6.790 6.410 6.650 77,035 +0.20(+3.10%)
Nov 27, 2020 6.280 6.450 6.260 6.450 36,000 +0.24(+3.86%)
Nov 25, 2020 6.030 6.500 6.010 6.210 45,700 +0.15(+2.48%)
Nov 24, 2020 6.080 6.140 5.965 6.060 56,325 +0.01(+0.17%)
Nov 23, 2020 5.880 6.140 5.860 6.050 42,836 +0.19(+3.24%)
Nov 20, 2020 5.990 6.130 5.840 5.860 39,000 -0.09(-1.51%)
Nov 19, 2020 5.520 6.140 5.460 5.950 89,227 +0.35(+6.25%)
Nov 18, 2020 5.520 5.910 5.520 5.600 27,437 +0.00(+0.00%)
Nov 17, 2020 5.830 5.930 5.590 5.600 93,406 -0.28(-4.76%)
Nov 16, 2020 6.170 6.170 5.770 5.880 76,340 -0.02(-0.34%)
Nov 13, 2020 5.800 6.200 5.450 5.900 310,400 +0.08(+1.37%)
Nov 12, 2020 5.450 5.920 5.080 5.820 504,156 +0.82(+16.40%)
Nov 11, 2020 4.210 5.100 4.050 5.000 96,772 +0.58(+13.12%)
Nov 10, 2020 4.800 4.800 4.350 4.420 69,312 -0.37(-7.72%)
Nov 09, 2020 4.665 4.900 4.504 4.790 76,628 +0.36(+8.13%)
Nov 06, 2020 4.460 4.460 4.260 4.430 10,400 +0.03(+0.68%)
Nov 05, 2020 4.260 4.570 4.260 4.400 21,902 +0.17(+4.02%)
Nov 04, 2020 4.290 4.332 4.184 4.230 8,247 -0.06(-1.40%)
Nov 03, 2020 3.990 4.390 3.906 4.290 45,327 +0.36(+9.16%)
Nov 02, 2020 4.010 4.080 3.820 3.930 21,023 -0.07(-1.75%)
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%)
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.