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 26, 2021	8.860	9.160	8.080	8.250	177,900	-0.63(-7.09%)
Feb 25, 2021	8.810	9.140	8.324	8.880	217,531	+0.04(+0.45%)
Feb 24, 2021	8.580	9.350	8.580	8.840	98,574	+0.36(+4.25%)
Feb 23, 2021	8.030	8.560	7.620	8.480	71,240	-0.06(-0.70%)
Feb 22, 2021	8.550	8.870	8.380	8.540	69,218	+0.04(+0.47%)
Feb 19, 2021	8.540	8.990	8.383	8.500	49,400	+0.13(+1.55%)
Feb 18, 2021	7.730	8.600	7.660	8.370	110,028	+0.49(+6.22%)
Feb 17, 2021	7.410	7.950	7.410	7.880	20,795	+0.37(+4.93%)
Feb 16, 2021	7.450	7.770	7.450	7.510	27,014	-0.33(-4.21%)
Feb 12, 2021	7.340	7.900	7.340	7.840	31,800	+0.22(+2.89%)
Feb 11, 2021	8.000	8.000	7.485	7.620	27,603	-0.33(-4.15%)
Feb 10, 2021	8.030	8.410	7.800	7.950	38,619	+0.04(+0.51%)
Feb 09, 2021	7.430	8.598	7.310	7.910	228,205	+0.53(+7.18%)
Feb 08, 2021	6.800	8.000	6.640	7.380	160,387	+0.77(+11.65%)
Feb 05, 2021	6.180	6.780	6.180	6.610	122,900	+0.26(+4.09%)
Feb 04, 2021	6.230	6.390	6.210	6.350	14,543	+0.10(+1.60%)
Feb 03, 2021	6.150	6.380	6.140	6.250	30,514	+0.09(+1.46%)
Feb 02, 2021	6.260	6.474	6.140	6.160	15,082	-0.11(-1.75%)

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.