Indicators

Inspired Entertainment Inc (NQ: INSE )

9.100 -0.100 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.