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

Inspired Entertainment Inc (NQ: INSE )

9.100 -0.100 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2018 6.250 6.250 6.150 6.250 6,373 +0.05(+0.81%)
Jun 28, 2018 6.150 6.250 6.150 6.200 18,922 +0.10(+1.64%)
Jun 27, 2018 6.450 6.500 6.100 6.100 43,283 -0.35(-5.43%)
Jun 26, 2018 6.250 6.550 6.150 6.450 35,488 +0.20(+3.20%)
Jun 25, 2018 6.607 6.750 6.150 6.250 62,899 -0.25(-3.85%)
Jun 22, 2018 6.400 6.600 6.375 6.500 650,124 +0.10(+1.56%)
Jun 21, 2018 6.050 6.500 6.000 6.400 76,583 +0.30(+4.92%)
Jun 20, 2018 6.100 6.175 5.905 6.100 54,756 +0.05(+0.83%)
Jun 19, 2018 5.800 6.150 5.800 6.050 108,231 +0.40(+7.08%)
Jun 18, 2018 6.000 6.000 5.575 5.650 134,315 -0.25(-4.24%)
Jun 15, 2018 5.900 5.650 5.900 80,311 +0.25(+4.42%)
Jun 14, 2018 5.850 5.950 5.600 5.650 96,777 -0.15(-2.59%)
Jun 13, 2018 5.900 5.900 5.750 5.800 97,811 -0.10(-1.69%)
Jun 12, 2018 5.700 6.000 5.600 5.900 45,473 +0.15(+2.61%)
Jun 11, 2018 5.750 5.750 5.600 5.750 30,147 +0.05(+0.88%)
Jun 08, 2018 5.700 5.850 5.650 5.700 57,597 +0.05(+0.88%)
Jun 07, 2018 5.850 5.850 5.600 5.650 49,583 -0.15(-2.59%)
Jun 06, 2018 5.950 6.000 5.800 5.800 41,822 -0.15(-2.52%)
Jun 05, 2018 5.900 6.050 5.875 5.950 107,628 +0.00(+0.00%)
Jun 04, 2018 6.700 6.700 5.800 5.950 229,152 -0.65(-9.85%)
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.