Indicators

Inspired Entertainment Inc (NQ: INSE )

8.760 +0.020 (+0.23%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.300	9.610	9.190	9.290	135,613	-0.06(-0.64%)
Apr 28, 2022	9.300	9.490	9.155	9.350	120,808	+0.15(+1.63%)
Apr 27, 2022	9.500	9.605	9.140	9.200	152,344	-0.14(-1.50%)
Apr 26, 2022	9.710	9.710	9.200	9.340	139,118	-0.47(-4.79%)
Apr 25, 2022	9.580	9.930	9.520	9.810	129,552	+0.23(+2.40%)
Apr 22, 2022	9.700	9.880	9.350	9.580	169,555	-0.06(-0.62%)
Apr 21, 2022	10.36	10.46	9.610	9.640	164,511	-0.59(-5.77%)
Apr 20, 2022	10.57	10.92	10.20	10.23	111,665	-0.29(-2.76%)
Apr 19, 2022	10.44	10.98	10.17	10.52	138,726	+0.08(+0.77%)
Apr 18, 2022	10.59	10.87	10.38	10.44	156,820	-0.24(-2.25%)
Apr 14, 2022	10.55	10.80	10.50	10.68	139,935	+0.03(+0.28%)
Apr 13, 2022	10.27	10.84	10.14	10.65	178,245	+0.32(+3.10%)
Apr 12, 2022	10.00	10.43	9.890	10.33	808,845	+0.52(+5.30%)
Apr 11, 2022	9.970	9.970	9.510	9.810	362,509	-0.01(-0.10%)
Apr 08, 2022	10.11	10.41	9.745	9.820	152,756	-0.40(-3.91%)
Apr 07, 2022	10.51	10.82	9.950	10.22	635,500	-0.36(-3.40%)
Apr 06, 2022	11.40	11.40	10.23	10.58	347,320	-0.96(-8.32%)
Apr 05, 2022	12.15	12.15	11.42	11.54	102,856	-0.61(-5.02%)
Apr 04, 2022	11.98	12.28	11.86	12.15	296,365	+0.17(+1.42%)

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.