Indicators

Inspired Entertainment Inc (NQ: INSE )

9.080 -0.070 (-0.77%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.30	13.03		12.90	177,073	+0.54(+4.37%)
Jan 28, 2022	11.94	12.45	11.34	12.36	200,050	+0.35(+2.91%)
Jan 27, 2022	12.63	12.99	11.91	12.01	176,598	-0.59(-4.68%)
Jan 26, 2022	12.98	13.36	12.51	12.60	129,809	-0.14(-1.10%)
Jan 25, 2022	12.47	13.12	12.29	12.74	302,524	+0.02(+0.16%)
Jan 24, 2022	12.27	12.81	11.69	12.72	136,429	+0.23(+1.84%)
Jan 21, 2022	12.35	12.53	12.02	12.49	127,339	+0.08(+0.64%)
Jan 20, 2022	12.52	12.78	12.28	12.41	157,834	-0.11(-0.88%)
Jan 19, 2022	12.36	12.62	12.28	12.52	104,815	+0.18(+1.46%)
Jan 18, 2022	12.85	13.13	12.24	12.34	118,170	-0.63(-4.86%)
Jan 14, 2022				12.97	0	+0.00(+0.00%)
Jan 13, 2022	13.35	13.61	12.88	12.97	177,682	-0.41(-3.06%)
Jan 12, 2022	13.64	13.74	13.29	13.38	123,468	-0.10(-0.74%)
Jan 11, 2022	13.01	13.52	12.87	13.48	151,325	+0.47(+3.61%)
Jan 10, 2022	13.08	13.08	12.33	13.01	121,664	-0.14(-1.06%)
Jan 07, 2022	13.10	13.33	12.93	13.15	81,053	+0.13(+1.00%)
Jan 06, 2022	13.10	13.39	12.72	13.02	122,268	-0.27(-2.03%)
Jan 05, 2022	14.05	14.55	12.92	13.29	278,757	-0.42(-3.06%)
Jan 04, 2022	13.29	14.14	13.28	13.71	548,079	+0.60(+4.58%)

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.