Indicators

Inspired Entertainment Inc (NQ: INSE )

9.100 -0.100 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.600	5.600	5.300	5.400	21,465	-0.20(-3.57%)
Feb 27, 2018	5.750	5.750	5.550	5.600	18,088	-0.15(-2.61%)
Feb 26, 2018	5.500	5.850	5.450	5.750	19,111	+0.30(+5.50%)
Feb 23, 2018	5.650	5.650	5.400	5.450	23,586	-0.20(-3.54%)
Feb 22, 2018	5.550	5.650	5.500	5.650	19,215	+0.10(+1.80%)
Feb 21, 2018	5.600	5.675	5.550	5.550	27,468	+0.00(+0.00%)
Feb 20, 2018	5.475	5.650	5.450	5.550	14,333	+0.00(+0.00%)
Feb 16, 2018		5.550	5.550	5.550	0	+0.00(+0.00%)
Feb 15, 2018	6.200	6.250	5.500	5.550	42,552	-0.65(-10.48%)
Feb 14, 2018	6.400	6.500	6.150	6.200	20,166	-0.30(-4.62%)
Feb 13, 2018	5.800	6.650	5.800	6.500	85,694	+0.75(+13.04%)
Feb 12, 2018	5.450	5.850	5.450	5.750	19,143	+0.30(+5.50%)
Feb 09, 2018	5.650	5.700	5.400	5.450	64,873	-0.15(-2.68%)
Feb 08, 2018		5.700	5.600	5.600	135,591	+0.00(+0.00%)
Feb 07, 2018	5.850	5.850	5.450	5.600	199,479	-0.15(-2.61%)
Feb 06, 2018	5.850	6.000	5.700	5.750	52,587	-0.15(-2.54%)
Feb 05, 2018	5.700	6.250	5.700	5.900	70,805	+0.15(+2.61%)
Feb 02, 2018	6.550	6.550	5.700	5.750	275,436	-0.80(-12.21%)

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.