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

Inspired Entertainment Inc (NQ: INSE )

8.750 -0.090 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2019 6.800 6.920 6.800 6.820 2,832 -0.08(-1.16%)
Feb 27, 2019 7.130 7.130 6.600 6.900 8,574 -0.01(-0.14%)
Feb 26, 2019 6.880 7.040 6.870 6.910 19,163 +0.01(+0.14%)
Feb 25, 2019 7.000 7.000 6.815 6.900 7,539 -0.05(-0.72%)
Feb 22, 2019 6.870 7.000 6.830 6.950 11,000 +0.05(+0.72%)
Feb 21, 2019 6.890 6.910 6.760 6.900 13,076 +0.06(+0.88%)
Feb 20, 2019 6.900 6.940 6.840 6.840 8,931 -0.08(-1.16%)
Feb 19, 2019 6.950 6.950 6.650 6.920 12,797 +0.04(+0.58%)
Feb 15, 2019 6.620 7.010 6.620 6.880 17,900 +0.01(+0.15%)
Feb 14, 2019 6.780 7.100 6.780 6.870 20,688 +0.00(+0.00%)
Feb 13, 2019 7.200 7.200 6.730 6.870 22,521 -0.38(-5.24%)
Feb 12, 2019 6.560 7.250 6.560 7.250 18,891 +0.35(+5.07%)
Feb 11, 2019 7.450 7.450 6.860 6.900 21,742 -0.02(-0.29%)
Feb 08, 2019 6.910 7.000 6.700 6.920 515,600 +0.01(+0.22%)
Feb 07, 2019 7.040 7.105 6.850 6.905 18,935 -0.08(-1.07%)
Feb 06, 2019 7.050 7.555 6.940 6.980 19,810 -0.03(-0.43%)
Feb 05, 2019 7.000 7.010 6.870 7.010 27,338 +0.03(+0.43%)
Feb 04, 2019 6.940 7.000 6.810 6.980 5,687 +0.19(+2.80%)
Feb 01, 2019 6.760 6.950 6.680 6.790 16,100 +0.01(+0.15%)
Jan 31, 2019 6.850 6.872 6.750 6.780 10,951 -0.07(-1.02%)
Jan 30, 2019 6.750 7.000 6.650 6.850 20,591 +0.10(+1.48%)
Jan 29, 2019 6.680 6.760 6.545 6.750 9,835 +0.25(+3.85%)
Jan 28, 2019 6.640 6.850 6.300 6.500 18,035 -0.25(-3.70%)
Jan 25, 2019 7.000 7.100 6.655 6.750 15,200 -0.35(-4.93%)
Jan 24, 2019 7.210 7.210 6.740 7.100 23,845 +0.85(+13.60%)
Jan 23, 2019 6.060 6.350 6.020 6.250 7,321 +0.30(+5.04%)
Jan 22, 2019 5.850 6.220 5.830 5.950 8,265 +0.12(+2.06%)
Jan 18, 2019 5.820 5.850 5.820 5.830 1,700 +0.16(+2.82%)
Jan 17, 2019 5.628 5.850 5.628 5.670 3,242 +0.07(+1.25%)
Jan 16, 2019 5.850 5.850 5.600 5.600 1,087 -0.21(-3.61%)
Jan 15, 2019 5.440 5.820 5.440 5.810 1,604 +0.30(+5.44%)
Jan 14, 2019 5.640 5.700 5.510 5.510 9,296 -0.12(-2.13%)
Jan 11, 2019 5.360 5.630 5.360 5.630 1,000 +0.20(+3.68%)
Jan 10, 2019 5.430 5.430 5.430 5.430 775 -0.17(-3.04%)
Jan 09, 2019 5.820 5.820 5.460 5.600 4,009 +0.23(+4.28%)
Jan 08, 2019 5.490 5.650 5.370 5.370 1,209 +0.06(+1.13%)
Jan 07, 2019 5.680 5.700 5.310 5.310 2,346 +0.04(+0.76%)
Jan 04, 2019 5.140 5.630 5.140 5.270 1,800 +0.41(+8.44%)
Jan 03, 2019 4.860 4.860 4.860 91 +0.00(+0.00%)
Jan 02, 2019 4.860 4.860 4.860 4.860 490 +0.06(+1.25%)
Dec 31, 2018 4.800 4.860 4.800 4.800 9,400 +0.00(+0.00%)
Dec 28, 2018 4.800 4.860 4.740 4.800 33,900 +0.01(+0.21%)
Dec 27, 2018 4.880 4.880 4.745 4.790 13,257 +0.23(+5.04%)
Dec 26, 2018 4.670 4.670 4.555 4.560 6,266 -0.31(-6.37%)
Dec 24, 2018 4.780 4.910 4.770 4.870 2,000 -0.13(-2.60%)
Dec 21, 2018 5.050 5.050 4.960 5.000 4,600 +0.00(+0.00%)
Dec 20, 2018 5.000 5.018 4.950 5.000 26,924 +0.00(+0.00%)
Dec 19, 2018 5.001 5.015 4.950 5.000 22,550 +0.00(+0.00%)
Dec 18, 2018 4.720 5.050 4.720 5.000 15,924 +0.29(+6.16%)
Dec 17, 2018 5.140 5.140 4.560 4.710 14,025 -0.32(-6.36%)
Dec 14, 2018 5.220 5.220 5.030 5.030 3,500 -0.19(-3.64%)
Dec 13, 2018 5.250 5.250 5.220 5.220 858 -0.17(-3.15%)
Dec 12, 2018 5.200 5.390 5.190 5.390 3,606 +0.24(+4.66%)
Dec 11, 2018 5.250 5.250 5.150 5.150 1,848 -0.05(-0.96%)
Dec 10, 2018 3.860 5.230 3.860 5.200 24,612 -0.13(-2.44%)
Dec 07, 2018 4.770 5.380 4.770 5.330 11,600 +0.33(+6.60%)
Dec 06, 2018 4.780 5.780 4.780 5.000 6,687 +0.20(+4.17%)
Dec 04, 2018 5.000 5.000 4.700 4.800 68,100 -0.27(-5.33%)
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.