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, 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%)
Nov 01, 2019 7.440 7.550 7.310 7.550 16,500 +0.20(+2.72%)
Oct 31, 2019 7.500 7.650 7.340 7.350 4,816 -0.14(-1.87%)
Oct 30, 2019 7.460 7.490 7.430 7.490 2,291 +0.08(+1.08%)
Oct 29, 2019 7.500 7.500 7.230 7.410 13,931 +0.03(+0.41%)
Oct 28, 2019 7.540 7.540 7.230 7.380 7,686 -0.21(-2.83%)
Oct 25, 2019 7.370 7.650 7.370 7.595 16,200 +0.13(+1.81%)
Oct 24, 2019 7.490 7.490 7.260 7.460 2,297 +0.08(+1.08%)
Oct 23, 2019 7.500 7.550 7.260 7.380 15,296 -0.38(-4.90%)
Oct 22, 2019 7.790 7.800 7.620 7.760 4,417 -0.09(-1.15%)
Oct 21, 2019 7.510 7.850 7.510 7.850 4,415 +0.45(+6.08%)
Oct 18, 2019 7.250 7.510 7.250 7.400 6,000 +0.06(+0.82%)
Oct 17, 2019 7.130 7.390 7.100 7.340 6,086 +0.19(+2.66%)
Oct 16, 2019 6.888 7.200 6.888 7.150 9,152 -0.05(-0.69%)
Oct 15, 2019 7.330 7.330 7.100 7.200 6,924 +0.14(+1.98%)
Oct 14, 2019 7.040 7.060 6.920 7.060 3,656 +0.03(+0.43%)
Oct 11, 2019 6.890 7.270 6.720 7.030 10,500 +0.27(+3.99%)
Oct 10, 2019 6.950 7.030 6.670 6.760 13,596 -0.10(-1.46%)
Oct 09, 2019 6.920 6.990 6.860 6.860 3,484 -0.03(-0.44%)
Oct 08, 2019 6.990 7.240 6.890 6.890 14,673 -0.11(-1.57%)
Oct 07, 2019 7.120 7.120 6.790 7.000 9,075 -0.19(-2.64%)
Oct 04, 2019 7.220 7.270 7.140 7.190 3,900 +0.22(+3.16%)
Oct 03, 2019 6.570 6.990 6.570 6.970 3,343 +0.41(+6.25%)
Oct 02, 2019 6.730 6.880 6.540 6.560 18,881 -0.26(-3.81%)
Oct 01, 2019 7.170 7.290 6.770 6.820 17,456 -0.37(-5.15%)
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%)
Jul 01, 2019 8.370 8.910 8.280 8.790 20,952 +0.35(+4.15%)
Jun 28, 2019 8.530 8.530 8.170 8.440 880,800 +0.02(+0.24%)
Jun 27, 2019 8.510 8.690 8.300 8.420 24,041 +0.17(+2.06%)
Jun 26, 2019 8.440 8.550 8.140 8.250 21,772 -0.02(-0.24%)
Jun 25, 2019 8.620 8.800 8.165 8.270 15,922 -0.27(-3.16%)
Jun 24, 2019 9.070 9.070 8.540 8.540 20,239 -0.53(-5.84%)
Jun 21, 2019 8.600 9.090 8.540 9.070 84,000 +0.57(+6.71%)
Jun 20, 2019 9.180 9.180 8.140 8.500 21,147 -0.54(-5.97%)
Jun 19, 2019 9.000 9.110 8.880 9.040 15,366 +0.06(+0.72%)
Jun 18, 2019 8.950 9.130 8.870 8.975 19,714 -0.01(-0.06%)
Jun 17, 2019 8.530 9.000 8.530 8.980 37,151 +0.33(+3.82%)
Jun 14, 2019 8.570 8.650 8.160 8.650 26,800 +0.14(+1.65%)
Jun 13, 2019 9.000 9.700 8.065 8.510 48,341 -0.38(-4.27%)
Jun 12, 2019 7.870 8.890 7.870 8.890 119,744 +1.08(+13.83%)
Jun 11, 2019 7.900 7.975 7.710 7.810 64,916 +0.16(+2.09%)
Jun 10, 2019 7.750 7.890 7.540 7.650 60,245 +0.15(+2.00%)
Jun 07, 2019 7.400 7.810 7.396 7.500 9,700 +0.20(+2.74%)
Jun 06, 2019 7.500 7.500 7.051 7.300 20,900 -0.05(-0.68%)
Jun 05, 2019 7.450 7.500 7.210 7.350 20,337 -0.11(-1.47%)
Jun 04, 2019 7.450 7.930 7.400 7.460 18,347 +0.05(+0.67%)
Jun 03, 2019 7.270 7.410 7.175 7.410 9,298 -0.02(-0.27%)
May 31, 2019 7.670 7.930 7.385 7.430 26,500 -0.41(-5.23%)
May 30, 2019 7.850 7.900 7.570 7.840 11,192 +0.22(+2.89%)
May 29, 2019 7.790 7.950 7.610 7.620 10,718 -0.20(-2.56%)
May 28, 2019 7.330 7.860 7.230 7.820 9,961 +0.22(+2.89%)
May 24, 2019 7.420 7.670 7.400 7.600 11,300 +0.17(+2.29%)
May 23, 2019 7.200 7.540 7.200 7.430 9,370 -0.22(-2.88%)
May 22, 2019 7.890 7.890 7.650 7.650 11,372 -0.27(-3.41%)
May 21, 2019 8.000 8.000 7.800 7.920 21,397 -0.08(-1.00%)
May 20, 2019 8.000 8.060 7.850 8.000 16,345 +0.07(+0.88%)
May 17, 2019 7.830 8.020 7.830 7.930 12,900 +0.13(+1.67%)
May 16, 2019 8.210 8.210 7.546 7.800 14,529 -0.31(-3.82%)
May 15, 2019 7.350 8.220 7.280 8.110 23,601 +0.68(+9.15%)
May 14, 2019 7.380 7.590 7.183 7.430 23,033 -0.01(-0.13%)
May 13, 2019 7.830 7.830 6.970 7.440 23,212 +0.17(+2.34%)
May 10, 2019 6.540 7.470 6.540 7.270 28,500 +0.18(+2.54%)
May 09, 2019 7.480 7.695 6.510 7.090 9,218 -0.57(-7.44%)
May 08, 2019 7.690 7.845 7.640 7.660 27,698 +0.01(+0.13%)
May 07, 2019 7.890 7.920 7.650 7.650 20,556 -0.27(-3.41%)
May 06, 2019 7.620 8.090 7.620 7.920 17,828 +0.11(+1.41%)
May 03, 2019 7.670 8.000 7.665 7.810 55,000 +0.34(+4.55%)
May 02, 2019 7.770 7.840 7.210 7.470 4,458 -0.32(-4.11%)
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.