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

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
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 (%)
Jul 31, 2020 3.350 3.430 3.260 3.300 58,200 -0.08(-2.37%)
Jul 30, 2020 3.320 3.450 3.310 3.380 35,642 +0.00(+0.00%)
Jul 29, 2020 3.410 3.410 3.220 3.380 64,763 -0.05(-1.46%)
Jul 28, 2020 3.410 3.440 3.305 3.430 47,975 +0.06(+1.78%)
Jul 27, 2020 3.590 3.600 3.200 3.370 118,391 -0.20(-5.60%)
Jul 24, 2020 3.450 3.630 3.390 3.570 172,500 +0.15(+4.39%)
Jul 23, 2020 3.460 3.540 3.390 3.420 107,580 -0.05(-1.44%)
Jul 22, 2020 3.480 3.750 3.360 3.470 109,155 -0.02(-0.57%)
Jul 21, 2020 3.350 3.550 3.350 3.490 133,774 +0.17(+5.12%)
Jul 20, 2020 3.640 3.700 3.313 3.320 177,259 -0.32(-8.79%)
Jul 17, 2020 3.400 3.640 3.280 3.640 108,600 +0.20(+5.81%)
Jul 16, 2020 3.500 3.500 3.310 3.440 195,259 +0.05(+1.47%)
Jul 15, 2020 3.360 3.500 3.310 3.390 128,906 +0.06(+1.80%)
Jul 14, 2020 3.650 3.650 3.110 3.330 230,233 -0.30(-8.26%)
Jul 13, 2020 3.780 4.150 3.510 3.630 908,073 +0.35(+10.67%)
Jul 10, 2020 2.450 3.420 2.450 3.280 891,500 +0.85(+34.98%)
Jul 09, 2020 2.530 2.560 2.385 2.430 92,471 -0.09(-3.57%)
Jul 08, 2020 2.670 2.690 2.510 2.520 179,621 -0.14(-5.26%)
Jul 07, 2020 2.760 2.770 2.640 2.660 50,407 -0.10(-3.62%)
Jul 06, 2020 2.790 2.840 2.725 2.760 26,500 -0.02(-0.72%)
Jul 02, 2020 2.900 2.930 2.720 2.780 104,700 -0.07(-2.46%)
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.