Indicators

Inspired Entertainment Inc (NQ: INSE )

9.040 -0.110 (-1.20%)

Streaming Delayed Price Updated: 1:40 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.460	6.790	6.410	6.650	77,035	+0.20(+3.10%)
Nov 27, 2020	6.280	6.450	6.260	6.450	36,000	+0.24(+3.86%)
Nov 25, 2020	6.030	6.500	6.010	6.210	45,700	+0.15(+2.48%)
Nov 24, 2020	6.080	6.140	5.965	6.060	56,325	+0.01(+0.17%)
Nov 23, 2020	5.880	6.140	5.860	6.050	42,836	+0.19(+3.24%)
Nov 20, 2020	5.990	6.130	5.840	5.860	39,000	-0.09(-1.51%)
Nov 19, 2020	5.520	6.140	5.460	5.950	89,227	+0.35(+6.25%)
Nov 18, 2020	5.520	5.910	5.520	5.600	27,437	+0.00(+0.00%)
Nov 17, 2020	5.830	5.930	5.590	5.600	93,406	-0.28(-4.76%)
Nov 16, 2020	6.170	6.170	5.770	5.880	76,340	-0.02(-0.34%)
Nov 13, 2020	5.800	6.200	5.450	5.900	310,400	+0.08(+1.37%)
Nov 12, 2020	5.450	5.920	5.080	5.820	504,156	+0.82(+16.40%)
Nov 11, 2020	4.210	5.100	4.050	5.000	96,772	+0.58(+13.12%)
Nov 10, 2020	4.800	4.800	4.350	4.420	69,312	-0.37(-7.72%)
Nov 09, 2020	4.665	4.900	4.504	4.790	76,628	+0.36(+8.13%)
Nov 06, 2020	4.460	4.460	4.260	4.430	10,400	+0.03(+0.68%)
Nov 05, 2020	4.260	4.570	4.260	4.400	21,902	+0.17(+4.02%)
Nov 04, 2020	4.290	4.332	4.184	4.230	8,247	-0.06(-1.40%)
Nov 03, 2020	3.990	4.390	3.906	4.290	45,327	+0.36(+9.16%)

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.