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

Inspired Entertainment Inc (NQ: INSE )

9.130 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:40 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 (%)
Dec 31, 2020 6.580 6.580 6.580 12,701 -0.16(-2.37%)
Dec 30, 2020 6.560 6.779 6.540 6.740 12,701 +0.12(+1.81%)
Dec 29, 2020 6.840 6.840 6.520 6.620 19,051 -0.14(-2.07%)
Dec 28, 2020 6.950 6.950 6.740 6.760 13,952 -0.08(-1.17%)
Dec 24, 2020 6.790 6.870 6.760 6.840 3,200 +0.03(+0.44%)
Dec 23, 2020 6.560 6.860 6.551 6.810 19,541 +0.32(+4.93%)
Dec 22, 2020 6.400 6.750 6.400 6.490 16,758 +0.04(+0.62%)
Dec 21, 2020 6.070 6.460 5.800 6.450 41,378 +0.40(+6.61%)
Dec 18, 2020 6.090 6.300 6.040 6.050 16,700 -0.10(-1.63%)
Dec 17, 2020 6.410 6.410 5.920 6.150 16,555 -0.05(-0.81%)
Dec 16, 2020 6.510 6.510 6.010 6.200 14,243 +0.05(+0.81%)
Dec 15, 2020 6.060 6.300 6.050 6.150 42,996 +0.10(+1.65%)
Dec 14, 2020 6.600 6.660 6.010 6.050 69,786 -0.55(-8.33%)
Dec 11, 2020 6.920 6.940 6.460 6.600 41,200 -0.42(-5.98%)
Dec 10, 2020 6.887 7.150 6.887 7.020 34,476 +0.11(+1.59%)
Dec 09, 2020 6.990 7.000 6.790 6.910 16,685 -0.07(-1.00%)
Dec 08, 2020 6.970 7.090 6.940 6.980 22,520 +0.00(+0.00%)
Dec 07, 2020 6.910 7.100 6.910 6.980 40,661 -0.17(-2.38%)
Dec 04, 2020 7.250 7.310 7.010 7.150 50,900 +0.00(+0.00%)
Dec 03, 2020 6.790 7.320 6.750 7.150 156,146 +0.33(+4.84%)
Dec 02, 2020 6.510 6.850 6.500 6.820 54,082 +0.26(+3.96%)
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.