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

Inspired Entertainment Inc (NQ: INSE )

9.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Aug 30, 2018 6.950 7.150 6.950 7.050 7,817 +0.00(+0.00%)
Aug 29, 2018 7.350 7.400 7.000 7.050 12,040 +0.00(+0.00%)
Aug 28, 2018 7.000 7.450 7.000 7.050 7,062 +0.00(+0.00%)
Aug 27, 2018 7.550 7.550 7.050 7.050 5,790 -0.05(-0.70%)
Aug 24, 2018 7.950 7.950 7.100 7.100 23,300 -0.05(-0.70%)
Aug 23, 2018 7.150 7.464 7.100 7.150 12,329 -0.10(-1.38%)
Aug 22, 2018 7.150 7.400 7.150 7.250 2,429 +0.15(+2.11%)
Aug 21, 2018 7.050 7.200 7.050 7.100 6,496 +0.00(+0.00%)
Aug 20, 2018 7.150 7.150 7.000 7.100 27,967 +0.10(+1.43%)
Aug 17, 2018 7.150 7.250 6.900 7.000 12,200 -0.25(-3.45%)
Aug 16, 2018 7.071 7.250 7.071 7.250 1,911 -0.05(-0.68%)
Aug 15, 2018 7.010 7.300 7.000 7.300 20,927 +0.22(+3.18%)
Aug 14, 2018 6.350 7.600 6.350 7.075 32,336 -0.88(-11.01%)
Aug 13, 2018 7.650 7.950 7.119 7.950 33,554 +0.35(+4.61%)
Aug 10, 2018 7.500 7.650 7.450 7.600 15,400 +0.25(+3.40%)
Aug 09, 2018 7.300 7.550 7.100 7.350 17,055 +0.25(+3.52%)
Aug 08, 2018 7.200 7.200 7.000 7.100 12,854 -0.10(-1.39%)
Aug 07, 2018 7.350 7.350 7.100 7.200 32,261 -0.05(-0.69%)
Aug 06, 2018 7.000 7.500 6.900 7.250 32,688 +0.35(+5.07%)
Aug 03, 2018 6.650 7.050 6.600 6.900 18,000 +0.05(+0.73%)
Aug 02, 2018 6.750 6.900 6.700 6.850 4,621 +0.05(+0.74%)
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.