Indicators

Inspired Entertainment Inc (NQ: INSE )

9.160 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	10.06	10.37	9.940	10.34	267,635	+0.32(+3.19%)
Jul 28, 2022	9.500	10.11	9.368	10.02	175,867	+0.46(+4.81%)
Jul 27, 2022	9.210	9.690	9.160	9.560	257,084	+0.42(+4.60%)
Jul 26, 2022	8.910	9.195	8.850	9.140	88,326	+0.12(+1.33%)
Jul 25, 2022	8.890	9.110	8.840	9.020	95,332	+0.08(+0.89%)
Jul 22, 2022	8.890	8.970	8.640	8.940	115,668	+0.03(+0.34%)
Jul 21, 2022	8.840	8.930	8.450	8.910	152,141	+0.06(+0.68%)
Jul 20, 2022	8.500	8.860	8.210	8.850	150,106	+0.25(+2.91%)
Jul 19, 2022	8.470	8.730	8.290	8.600	162,787	+0.19(+2.26%)
Jul 18, 2022	8.500	8.750	8.222	8.410	165,987	+0.09(+1.08%)
Jul 15, 2022	7.910	8.330	7.780	8.320	352,290	+0.62(+8.05%)
Jul 14, 2022	7.620	7.795	7.555	7.700	390,745	+0.02(+0.26%)
Jul 13, 2022	7.660	7.770	7.490	7.680	532,422	-0.10(-1.29%)
Jul 12, 2022	8.050	8.300	7.720	7.780	172,265	-0.32(-3.95%)
Jul 11, 2022	8.110	8.210	7.970	8.100	159,832	-0.18(-2.17%)
Jul 08, 2022	8.330	8.405	8.180	8.280	136,067	-0.02(-0.24%)
Jul 07, 2022	8.260	8.540	8.260	8.300	179,362	+0.12(+1.47%)
Jul 06, 2022	8.670	8.790	8.030	8.180	282,728	-0.52(-5.98%)
Jul 05, 2022	8.380	8.730	8.360	8.700	175,163	+0.12(+1.40%)

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.