Indicators

Inspired Entertainment Inc (NQ: INSE )

9.050 -0.100 (-1.09%)

Streaming Delayed Price Updated: 2:20 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	12.43	12.70	12.09	12.59	94,502	+0.16(+1.29%)
Jul 28, 2023	12.83	12.87	12.33	12.43	36,395	-0.26(-2.05%)
Jul 27, 2023	12.84	12.91	12.57	12.69	58,391	-0.03(-0.24%)
Jul 26, 2023	12.73	12.89	12.63	12.72	62,085	-0.04(-0.31%)
Jul 25, 2023	12.81	12.93	12.70	12.76	70,691	-0.08(-0.62%)
Jul 24, 2023	13.04	13.05	12.80	12.84	44,095	-0.21(-1.61%)
Jul 21, 2023	13.07	13.25	13.00	13.05	62,803	+0.12(+0.93%)
Jul 20, 2023	13.19	13.19	12.77	12.93	52,283	-0.25(-1.90%)
Jul 19, 2023	13.45	13.48	13.05	13.18	79,072	-0.27(-2.01%)
Jul 18, 2023	13.25	13.50	13.13	13.45	73,819	+0.10(+0.75%)
Jul 17, 2023	13.71	13.71	13.06	13.35	120,827	-0.39(-2.84%)
Jul 14, 2023	13.85	13.92	13.62	13.74	67,293	-0.12(-0.87%)
Jul 13, 2023	14.05	14.44	13.82	13.86	71,558	-0.18(-1.28%)
Jul 12, 2023	14.46	14.46	13.99	14.04	77,558	-0.24(-1.68%)
Jul 11, 2023	14.28	14.35	13.91	14.28	97,073	+0.02(+0.14%)
Jul 10, 2023	14.00	14.30	13.96	14.26	48,498	+0.29(+2.08%)
Jul 07, 2023	13.69	14.12	13.69	13.97	108,513	+0.37(+2.72%)
Jul 06, 2023	13.91	14.04	13.13	13.60	113,910	-0.47(-3.34%)
Jul 05, 2023	14.66	14.66	14.02	14.07	53,048	-0.67(-4.55%)

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.