Skip to main content

Inspired Entertainment Inc (NQ: INSE )

9.240 -0.150 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.33 14.33 13.39 13.75 241,950 -0.70(-4.84%)
Oct 28, 2021 15.00 15.15 14.35 14.45 830,074 +0.64(+4.63%)
Oct 27, 2021 14.68 15.05 13.71 13.81 319,237 -0.73(-5.02%)
Oct 26, 2021 14.10 14.54 300,766 +0.44(+3.12%)
Oct 25, 2021 13.77 14.24 13.69 14.10 209,235 +0.44(+3.22%)
Oct 22, 2021 13.51 13.69 13.38 13.66 61,726 +0.05(+0.37%)
Oct 21, 2021 13.15 13.67 13.04 13.61 47,103 +0.46(+3.50%)
Oct 20, 2021 13.01 13.41 13.01 13.15 53,726 -0.13(-0.98%)
Oct 19, 2021 13.06 13.33 12.99 13.28 76,896 +0.13(+0.99%)
Oct 18, 2021 13.10 13.25 12.97 13.15 83,940 +0.03(+0.23%)
Oct 15, 2021 13.81 13.82 12.86 13.12 172,510 -0.47(-3.46%)
Oct 14, 2021 13.40 13.62 13.29 13.59 161,293 +0.25(+1.87%)
Oct 13, 2021 13.39 13.49 12.96 13.34 112,551 -0.05(-0.37%)
Oct 12, 2021 13.00 13.89 12.89 13.39 2,436,578 +0.30(+2.29%)
Oct 11, 2021 12.85 13.54 12.69 13.09 258,237 +0.37(+2.91%)
Oct 08, 2021 13.00 13.05 12.66 12.72 73,274 -0.16(-1.24%)
Oct 07, 2021 12.78 13.14 12.65 12.88 428,285 +0.24(+1.90%)
Oct 06, 2021 12.74 12.84 12.52 12.64 136,867 -0.09(-0.71%)
Oct 05, 2021 11.94 12.83 11.94 12.73 551,859 +0.83(+6.97%)
Oct 04, 2021 11.81 11.92 11.65 11.90 139,158 -0.16(-1.33%)
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.