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

Inspired Entertainment Inc (NQ: INSE )

9.080 -0.070 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2019 7.320 7.615 6.940 6.990 23,600 -0.53(-7.05%)
Aug 29, 2019 7.250 7.700 7.250 7.520 30,980 +0.16(+2.17%)
Aug 28, 2019 6.819 7.360 6.819 7.360 10,035 +0.40(+5.75%)
Aug 27, 2019 6.910 7.000 6.884 6.960 14,094 +0.07(+1.02%)
Aug 26, 2019 6.673 6.900 6.673 6.890 4,278 +0.19(+2.84%)
Aug 23, 2019 6.500 6.780 6.500 6.700 6,700 -0.12(-1.76%)
Aug 22, 2019 7.160 7.160 6.810 6.820 4,409 -0.29(-4.08%)
Aug 21, 2019 7.334 7.334 7.040 7.110 10,285 +0.01(+0.14%)
Aug 20, 2019 7.400 7.420 6.923 7.100 16,583 -0.30(-4.05%)
Aug 19, 2019 7.250 7.405 6.700 7.400 25,574 +0.24(+3.35%)
Aug 16, 2019 7.080 7.585 7.080 7.160 7,100 +0.16(+2.29%)
Aug 15, 2019 7.050 7.215 6.970 7.000 34,419 +0.04(+0.57%)
Aug 14, 2019 7.620 7.620 6.775 6.960 13,323 -0.65(-8.54%)
Aug 13, 2019 7.803 7.803 7.510 7.610 6,357 +0.01(+0.13%)
Aug 12, 2019 5.910 7.600 5.510 7.600 19,545 +0.94(+14.11%)
Aug 09, 2019 7.400 7.400 6.660 6.660 42,800 -0.69(-9.39%)
Aug 08, 2019 7.780 7.780 7.350 7.350 12,385 +0.09(+1.24%)
Aug 07, 2019 7.390 7.470 7.100 7.260 10,333 +0.03(+0.41%)
Aug 06, 2019 7.250 7.650 7.150 7.230 25,036 -0.03(-0.41%)
Aug 05, 2019 7.150 7.400 7.150 7.260 6,934 -0.52(-6.68%)
Aug 02, 2019 8.150 8.170 7.750 7.780 12,000 -0.47(-5.70%)
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.