Indicators

Inspired Entertainment Inc (NQ: INSE )

9.080 -0.030 (-0.33%)

Streaming Delayed Price Updated: 12:35 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	11.35	11.68	10.92	11.46	283,235	+0.06(+0.53%)
May 27, 2021	11.16	11.75	10.88	11.40	651,082	+0.15(+1.33%)
May 26, 2021	10.68	11.49	10.57	11.25	3,506,187	+1.80(+19.05%)
May 25, 2021	10.44	10.44	9.401	9.450	496,293	-0.96(-9.22%)
May 24, 2021	11.23	11.23	10.15	10.41	170,581	-0.70(-6.30%)
May 21, 2021	9.940	11.23	9.920	11.11	150,020	+1.19(+12.00%)
May 20, 2021	9.270	9.940	9.003	9.920	130,466	+0.83(+9.13%)
May 19, 2021	8.690	9.257	8.540	9.090	93,825	+0.33(+3.77%)
May 18, 2021	8.500	9.200	8.500	8.760	132,291	+0.32(+3.79%)
May 17, 2021	8.165	8.600	7.695	8.440	93,266	+0.55(+6.97%)
May 14, 2021	7.400	8.350	7.400	7.890	62,798	+0.04(+0.51%)
May 13, 2021	7.580	7.915	7.580	7.850	112,105	+0.29(+3.84%)
May 12, 2021	8.250	8.250	7.400	7.560	188,167	-0.84(-10.00%)
May 11, 2021	8.430	8.607	8.050	8.400	102,589	-0.45(-5.08%)
May 10, 2021	8.650	9.610	8.000	8.850	254,972	+0.37(+4.36%)
May 07, 2021	8.380	8.610	8.360	8.480	81,554	+0.04(+0.47%)
May 06, 2021	8.510	8.520	8.260	8.440	59,313	-0.07(-0.82%)
May 05, 2021	8.440	8.520	8.300	8.510	47,548	+0.13(+1.55%)
May 04, 2021	8.260	8.490	8.170	8.380	123,277	+0.03(+0.36%)

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.