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, 2023	14.59	14.99	14.53	14.90	219,306	+0.32(+2.19%)
Jan 30, 2023	14.78	14.78	14.30	14.58	199,243	-0.34(-2.28%)
Jan 27, 2023	14.89	15.16	14.82	14.92	167,128	-0.06(-0.40%)
Jan 26, 2023	15.48	15.80	14.96	14.98	243,778	-0.41(-2.66%)
Jan 25, 2023	14.86	15.39	14.41	15.39	167,303	+0.39(+2.60%)
Jan 24, 2023	14.45	15.02	14.21	15.00	170,636	+0.53(+3.66%)
Jan 23, 2023	13.86	14.58	13.76	14.47	306,898	+0.67(+4.86%)
Jan 20, 2023	13.83	13.95	13.65	13.80	84,051	+0.15(+1.10%)
Jan 19, 2023	13.72	14.03	13.41	13.65	197,544	-0.24(-1.73%)
Jan 18, 2023	14.19	14.19	13.62	13.89	230,901	-0.17(-1.21%)
Jan 17, 2023	13.73	14.08	13.70	14.06	182,400	+0.54(+3.99%)
Jan 13, 2023	13.67	13.84	13.42	13.52	75,516	-0.30(-2.17%)
Jan 12, 2023	13.37	13.86	13.36	13.82	140,323	+0.47(+3.52%)
Jan 11, 2023	13.23	13.94	13.18	13.35	212,512	+0.19(+1.44%)
Jan 10, 2023	13.01	13.24	12.97	13.16	67,347	+0.08(+0.61%)
Jan 09, 2023	13.31	13.77	13.07	13.08	151,097	-0.06(-0.46%)
Jan 06, 2023	13.00	13.35	12.94	13.14	150,696	+0.29(+2.26%)
Jan 05, 2023	12.70	13.05	12.63	12.85	74,927	+0.06(+0.47%)
Jan 04, 2023	12.94	13.12	12.79	12.79	65,442	-0.06(-0.47%)

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.