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

Inspired Entertainment Inc (NQ: INSE )

8.490 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:47 AM 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, 2024 8.750 8.750 8.440 8.500 97,651 -0.29(-3.30%)
Apr 29, 2024 8.900 8.920 8.720 8.790 105,632 -0.02(-0.23%)
Apr 26, 2024 8.690 8.960 8.690 8.810 85,741 +0.15(+1.73%)
Apr 25, 2024 8.790 8.790 8.600 8.660 51,586 -0.21(-2.37%)
Apr 24, 2024 8.900 8.940 8.535 8.870 126,612 -0.01(-0.11%)
Apr 23, 2024 8.940 9.070 8.570 8.880 150,253 -0.03(-0.34%)
Apr 22, 2024 8.870 9.000 8.540 8.910 100,371 +0.02(+0.22%)
Apr 19, 2024 8.760 9.110 8.680 8.890 111,185 +0.11(+1.25%)
Apr 18, 2024 9.040 9.110 8.750 8.780 140,214 -0.26(-2.88%)
Apr 17, 2024 9.290 9.590 9.020 9.040 124,559 -0.16(-1.74%)
Apr 16, 2024 8.810 9.370 8.780 9.200 94,278 +0.13(+1.43%)
Apr 15, 2024 10.00 10.75 8.550 9.070 333,499 -0.50(-5.22%)
Apr 12, 2024 9.870 9.950 9.530 9.570 112,850 -0.43(-4.30%)
Apr 11, 2024 9.870 10.00 9.710 10.00 117,661 +0.18(+1.83%)
Apr 10, 2024 9.830 10.00 9.580 9.820 96,801 -0.18(-1.80%)
Apr 09, 2024 9.760 10.00 9.720 10.00 127,221 +0.15(+1.52%)
Apr 08, 2024 9.880 9.890 9.630 9.850 41,554 -0.07(-0.71%)
Apr 05, 2024 9.720 10.04 9.665 9.920 70,864 +0.37(+3.87%)
Apr 04, 2024 9.710 9.980 9.440 9.550 74,954 +0.01(+0.10%)
Apr 03, 2024 9.360 9.620 9.360 9.540 63,273 +0.04(+0.42%)
Apr 02, 2024 9.810 10.05 9.435 9.500 143,890 -0.49(-4.90%)
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.