Skip to main content

Inspired Entertainment Inc (NQ: INSE )

9.390 +0.290 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.670 7.930 7.385 7.430 26,500 -0.41(-5.23%)
May 30, 2019 7.850 7.900 7.570 7.840 11,192 +0.22(+2.89%)
May 29, 2019 7.790 7.950 7.610 7.620 10,718 -0.20(-2.56%)
May 28, 2019 7.330 7.860 7.230 7.820 9,961 +0.22(+2.89%)
May 24, 2019 7.420 7.670 7.400 7.600 11,300 +0.17(+2.29%)
May 23, 2019 7.200 7.540 7.200 7.430 9,370 -0.22(-2.88%)
May 22, 2019 7.890 7.890 7.650 7.650 11,372 -0.27(-3.41%)
May 21, 2019 8.000 8.000 7.800 7.920 21,397 -0.08(-1.00%)
May 20, 2019 8.000 8.060 7.850 8.000 16,345 +0.07(+0.88%)
May 17, 2019 7.830 8.020 7.830 7.930 12,900 +0.13(+1.67%)
May 16, 2019 8.210 8.210 7.546 7.800 14,529 -0.31(-3.82%)
May 15, 2019 7.350 8.220 7.280 8.110 23,601 +0.68(+9.15%)
May 14, 2019 7.380 7.590 7.183 7.430 23,033 -0.01(-0.13%)
May 13, 2019 7.830 7.830 6.970 7.440 23,212 +0.17(+2.34%)
May 10, 2019 6.540 7.470 6.540 7.270 28,500 +0.18(+2.54%)
May 09, 2019 7.480 7.695 6.510 7.090 9,218 -0.57(-7.44%)
May 08, 2019 7.690 7.845 7.640 7.660 27,698 +0.01(+0.13%)
May 07, 2019 7.890 7.920 7.650 7.650 20,556 -0.27(-3.41%)
May 06, 2019 7.620 8.090 7.620 7.920 17,828 +0.11(+1.41%)
May 03, 2019 7.670 8.000 7.665 7.810 55,000 +0.34(+4.55%)
May 02, 2019 7.770 7.840 7.210 7.470 4,458 -0.32(-4.11%)
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.