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

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
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 (%)
Oct 31, 2022 10.01 10.32 9.730 10.24 93,676 +0.16(+1.59%)
Oct 28, 2022 10.04 10.26 10.01 10.08 94,815 +0.04(+0.40%)
Oct 27, 2022 10.21 10.21 9.820 10.04 92,605 +0.09(+0.90%)
Oct 26, 2022 9.790 10.26 9.711 9.950 101,379 +0.06(+0.61%)
Oct 25, 2022 9.530 9.920 9.447 9.890 173,835 +0.30(+3.13%)
Oct 24, 2022 9.480 9.610 9.220 9.590 66,945 +0.17(+1.80%)
Oct 21, 2022 9.250 9.500 9.050 9.420 75,151 +0.24(+2.61%)
Oct 20, 2022 9.290 9.500 9.110 9.180 79,173 -0.09(-0.97%)
Oct 19, 2022 9.340 9.420 9.090 9.270 79,980 -0.15(-1.59%)
Oct 18, 2022 9.610 9.820 9.350 9.420 50,792 +0.11(+1.18%)
Oct 17, 2022 9.160 9.465 9.160 9.310 109,888 +0.29(+3.22%)
Oct 14, 2022 9.290 9.290 8.970 9.020 87,660 -0.17(-1.85%)
Oct 13, 2022 8.750 9.240 8.670 9.190 81,516 +0.20(+2.22%)
Oct 12, 2022 9.030 9.100 8.935 8.990 65,858 -0.02(-0.22%)
Oct 11, 2022 8.950 9.030 8.630 9.010 261,514 -0.04(-0.44%)
Oct 10, 2022 9.170 9.200 8.965 9.050 97,919 -0.16(-1.74%)
Oct 07, 2022 9.470 9.480 9.120 9.210 84,356 -0.41(-4.26%)
Oct 06, 2022 9.680 9.845 9.590 9.620 86,147 -0.12(-1.23%)
Oct 05, 2022 9.260 9.790 9.210 9.740 107,251 +0.14(+1.46%)
Oct 04, 2022 9.610 9.820 9.560 9.600 106,128 +0.20(+2.13%)
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.