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

Inspired Entertainment Inc (NQ: INSE )

9.890 -0.020 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 22, 2024 9.980 10.01 9.870 9.910 60,394 -0.04(-0.40%)
Nov 21, 2024 9.970 10.12 9.820 9.950 115,733 -0.03(-0.30%)
Nov 20, 2024 10.26 10.34 9.950 9.980 81,607 -0.29(-2.82%)
Nov 19, 2024 9.890 10.31 9.890 10.27 70,977 +0.15(+1.48%)
Nov 18, 2024 10.10 10.17 9.980 10.12 55,822 +0.03(+0.30%)
Nov 15, 2024 10.35 10.35 9.870 10.09 102,288 -0.14(-1.37%)
Nov 14, 2024 10.42 10.46 10.21 10.23 72,066 -0.09(-0.87%)
Nov 13, 2024 10.09 10.61 10.05 10.32 158,761 -0.33(-3.10%)
Nov 12, 2024 10.45 10.66 10.25 10.65 86,712 +0.08(+0.76%)
Nov 11, 2024 10.56 10.71 10.41 10.57 101,982 +0.12(+1.15%)
Nov 08, 2024 10.78 11.00 10.21 10.45 271,533 +0.30(+2.96%)
Nov 07, 2024 10.08 10.30 9.990 10.15 98,862 +0.16(+1.60%)
Nov 06, 2024 9.990 10.32 9.760 9.990 158,290 +0.27(+2.78%)
Nov 05, 2024 9.750 9.910 9.633 9.720 51,101 +0.00(+0.00%)
Nov 04, 2024 9.730 9.960 9.620 9.720 44,354 +0.10(+1.04%)
Nov 01, 2024 9.650 9.750 9.430 9.620 46,826 +0.08(+0.84%)
Oct 31, 2024 9.550 9.729 9.420 9.540 35,752 +0.04(+0.42%)
Oct 30, 2024 9.102 9.580 9.102 9.500 41,426 +0.33(+3.60%)
Oct 29, 2024 8.990 9.190 8.705 9.170 134,655 +0.07(+0.77%)
Oct 28, 2024 9.080 9.140 9.010 9.100 53,302 +0.10(+1.11%)
Oct 25, 2024 9.140 9.185 8.900 9.000 120,470 -0.07(-0.77%)
Oct 24, 2024 8.970 9.220 8.870 9.070 81,751 +0.03(+0.33%)
Oct 23, 2024 9.470 9.470 8.950 9.040 46,537 -0.51(-5.34%)
Oct 22, 2024 9.390 9.550 9.350 9.550 47,337 +0.09(+0.95%)
Oct 21, 2024 9.400 9.500 9.361 9.460 41,104 +0.04(+0.42%)
Oct 18, 2024 9.480 9.485 9.304 9.420 49,705 -0.06(-0.63%)
Oct 17, 2024 9.170 9.515 9.140 9.480 40,865 +0.40(+4.41%)
Oct 16, 2024 9.220 9.500 8.925 9.080 168,368 +0.06(+0.67%)
Oct 15, 2024 9.020 9.130 8.920 9.020 61,501 +0.00(+0.00%)
Oct 14, 2024 9.080 9.090 8.940 9.020 48,312 -0.04(-0.44%)
Oct 11, 2024 9.230 9.250 8.930 9.060 59,100 -0.17(-1.84%)
Oct 10, 2024 9.040 9.470 9.040 9.230 68,734 +0.06(+0.65%)
Oct 09, 2024 9.560 9.990 9.080 9.170 106,711 -0.39(-4.08%)
Oct 08, 2024 9.630 9.820 9.500 9.560 27,799 -0.08(-0.83%)
Oct 07, 2024 9.520 9.700 9.450 9.640 21,593 +0.09(+0.94%)
Oct 04, 2024 9.490 9.610 9.460 9.550 44,791 +0.25(+2.69%)
Oct 03, 2024 9.240 9.340 9.080 9.300 34,882 -0.04(-0.43%)
Oct 02, 2024 9.050 9.380 9.010 9.340 61,383 +0.17(+1.85%)
Oct 01, 2024 9.340 9.340 9.000 9.170 68,073 -0.10(-1.08%)
Sep 30, 2024 9.315 9.385 9.100 9.270 41,977 +0.01(+0.11%)
Sep 27, 2024 9.250 9.640 9.020 9.260 136,839 +0.00(+0.00%)
Sep 26, 2024 9.530 9.608 9.230 9.260 40,858 -0.20(-2.11%)
Sep 25, 2024 9.460 9.520 9.280 9.460 44,414 +0.00(+0.00%)
Sep 24, 2024 9.790 9.810 9.460 9.460 60,512 -0.29(-2.97%)
Sep 23, 2024 10.02 10.08 9.730 9.750 58,383 -0.34(-3.37%)
Sep 20, 2024 9.790 10.26 9.750 10.09 226,329 +0.15(+1.51%)
Sep 19, 2024 9.980 10.00 9.660 9.940 86,908 +0.31(+3.22%)
Sep 18, 2024 9.160 10.14 9.160 9.630 157,500 -0.29(-2.92%)
Sep 17, 2024 9.570 10.21 9.570 9.920 160,925 +0.48(+5.08%)
Sep 16, 2024 9.080 9.480 9.050 9.440 81,068 +0.44(+4.89%)
Sep 13, 2024 8.760 9.092 8.680 9.000 82,269 +0.32(+3.69%)
Sep 12, 2024 8.630 8.820 8.500 8.680 54,692 +0.14(+1.64%)
Sep 11, 2024 8.600 8.600 8.250 8.540 29,623 -0.11(-1.27%)
Sep 10, 2024 8.540 8.680 8.380 8.650 51,525 +0.18(+2.13%)
Sep 09, 2024 8.400 8.592 8.270 8.470 57,757 +0.05(+0.59%)
Sep 06, 2024 8.380 8.490 8.300 8.420 26,692 -0.06(-0.71%)
Sep 05, 2024 8.510 8.550 8.295 8.480 28,857 +0.04(+0.47%)
Sep 04, 2024 8.570 8.577 8.130 8.440 46,869 -0.14(-1.63%)
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.