Indicators

Inspired Entertainment Inc (NQ: INSE )

9.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		9.800	9.800	9.800	0	+0.05(+0.51%)
Dec 28, 2017	9.950	9.950	9.725	9.750	6,597	-0.25(-2.50%)
Dec 27, 2017	10.30	10.40	9.900	10.00	4,442	+0.10(+1.01%)
Dec 26, 2017	9.750	10.00	9.750	9.900	4,968	+0.00(+0.00%)
Dec 22, 2017	10.00	10.00	9.850	9.900	4,829	-0.10(-1.00%)
Dec 21, 2017	10.80	11.03	9.900	10.00	13,091	-0.80(-7.41%)
Dec 20, 2017	11.30	12.15	10.75	10.80	6,041	+0.30(+2.86%)
Dec 19, 2017	10.40	10.65	10.15	10.50	12,094	+0.25(+2.44%)
Dec 18, 2017	9.450	10.50	9.450	10.25	9,053	+0.85(+9.04%)
Dec 15, 2017	9.100	9.400	9.000	9.400	40,319	+0.25(+2.73%)
Dec 14, 2017	9.966	9.975	9.000	9.150	20,102	-0.55(-5.67%)
Dec 13, 2017	9.000	9.750	8.979	9.700	8,122	+0.75(+8.38%)
Dec 12, 2017	9.000	9.000	8.850	8.950	3,230	+0.05(+0.56%)
Dec 11, 2017	9.050	9.050	8.900	8.900	1,189	-0.05(-0.56%)
Dec 08, 2017	9.000	9.150	8.900	8.950	5,715	+0.05(+0.56%)
Dec 07, 2017	9.000	9.000	8.900	8.900	1,292	+0.05(+0.56%)
Dec 06, 2017	8.800	8.900	8.800	8.850	2,240	+0.15(+1.72%)
Dec 05, 2017	9.000	9.050	8.700	8.700	5,997	-0.30(-3.33%)
Dec 04, 2017	9.650	9.650	8.700	9.000	8,538	-0.50(-5.26%)

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.