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

Inspired Entertainment Inc (NQ: INSE )

10.09 +0.15 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 28, 2018 5.450 5.850 5.250 5.500 76,402 +0.00(+0.00%)
Mar 27, 2018 5.500 6.000 5.450 5.500 61,972 -0.20(-3.51%)
Mar 26, 2018 5.800 5.900 5.400 5.700 20,347 -0.05(-0.87%)
Mar 23, 2018 5.900 5.950 5.750 5.750 17,630 -0.10(-1.71%)
Mar 22, 2018 5.850 5.884 5.800 5.850 14,950 -0.03(-0.43%)
Mar 21, 2018 5.950 5.950 5.800 5.875 47,666 -0.12(-2.08%)
Mar 20, 2018 6.150 6.200 5.900 6.000 54,620 -0.05(-0.83%)
Mar 19, 2018 5.850 6.200 5.800 6.050 86,901 +0.50(+9.01%)
Mar 16, 2018 5.500 6.000 5.450 5.550 301,488 +0.00(+0.00%)
Mar 15, 2018 5.550 5.633 5.500 5.550 16,864 -0.05(-0.89%)
Mar 14, 2018 5.700 5.700 5.405 5.600 15,071 -0.15(-2.61%)
Mar 13, 2018 6.000 6.000 5.750 5.750 13,663 -0.20(-3.36%)
Mar 12, 2018 5.800 5.950 5.775 5.950 14,920 +0.10(+1.71%)
Mar 09, 2018 5.800 5.900 5.650 5.850 14,550 -0.05(-0.85%)
Mar 08, 2018 5.900 5.950 5.800 5.900 7,350 +0.00(+0.00%)
Mar 07, 2018 5.850 6.150 5.800 5.900 12,302 +0.05(+0.85%)
Mar 06, 2018 5.750 6.300 5.750 5.850 22,462 +0.10(+1.74%)
Mar 05, 2018 5.800 5.950 5.500 5.750 18,099 +0.45(+8.49%)
Mar 02, 2018 5.400 5.700 5.200 5.300 82,864 -0.20(-3.64%)
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.