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

Inspired Entertainment Inc (NQ: INSE )

8.400 -0.100 (-1.18%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 1, 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 (%)
Apr 30, 2018 4.900 5.000 4.850 5.000 15,152 +0.10(+2.04%)
Apr 27, 2018 4.850 5.000 4.850 4.900 51,433 +0.10(+2.08%)
Apr 26, 2018 4.800 4.850 4.750 4.800 11,260 +0.05(+1.05%)
Apr 25, 2018 4.784 4.871 4.700 4.750 17,917 -0.10(-2.06%)
Apr 24, 2018 5.150 5.150 4.400 4.850 202,675 -0.40(-7.62%)
Apr 23, 2018 5.350 5.350 5.250 5.250 26,262 -0.15(-2.78%)
Apr 20, 2018 5.350 5.509 5.250 5.400 15,704 +0.00(+0.00%)
Apr 19, 2018 5.400 5.450 5.350 5.400 13,668 +0.00(+0.00%)
Apr 18, 2018 5.450 5.450 5.225 5.400 28,425 +0.00(+0.00%)
Apr 17, 2018 5.300 5.450 5.275 5.400 13,271 -0.05(-0.92%)
Apr 16, 2018 5.300 5.500 5.300 5.450 32,315 +0.00(+0.00%)
Apr 13, 2018 5.500 5.500 5.340 5.450 13,893 +0.00(+0.00%)
Apr 12, 2018 5.550 5.600 5.400 5.450 12,886 -0.10(-1.80%)
Apr 11, 2018 5.750 5.750 5.400 5.550 30,279 -0.25(-4.31%)
Apr 10, 2018 5.800 5.950 5.750 5.800 22,092 -0.10(-1.69%)
Apr 09, 2018 5.500 6.150 5.450 5.900 13,799 +0.40(+7.27%)
Apr 06, 2018 5.800 5.800 5.375 5.500 24,599 +0.00(+0.00%)
Apr 05, 2018 5.500 5.500 5.325 5.500 31,877 +0.05(+0.92%)
Apr 04, 2018 5.500 5.600 5.400 5.450 18,454 +0.10(+1.87%)
Apr 03, 2018 5.300 5.350 5.150 5.350 37,968 +0.05(+0.94%)
Apr 02, 2018 5.500 5.500 5.250 5.300 14,100 -0.20(-3.64%)
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%)
Mar 01, 2018 5.500 5.700 5.150 5.500 37,308 +0.10(+1.85%)
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.