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 31, 2020 3.610 3.640 3.540 3.580 53,698 -0.10(-2.72%)
Aug 28, 2020 3.580 3.680 3.410 3.680 92,900 +0.12(+3.37%)
Aug 27, 2020 3.730 3.860 3.550 3.560 145,523 -0.18(-4.81%)
Aug 26, 2020 3.720 3.750 3.600 3.740 43,982 +0.04(+1.08%)
Aug 25, 2020 3.670 3.720 3.540 3.700 30,539 +0.05(+1.37%)
Aug 24, 2020 3.690 3.690 3.550 3.650 61,728 -0.04(-1.08%)
Aug 21, 2020 3.650 3.788 3.550 3.690 81,000 -0.01(-0.27%)
Aug 20, 2020 3.650 3.710 3.540 3.700 38,004 +0.02(+0.54%)
Aug 19, 2020 3.720 3.720 3.645 3.680 31,133 -0.04(-1.08%)
Aug 18, 2020 3.620 3.740 3.620 3.720 166,117 +0.17(+4.79%)
Aug 17, 2020 3.500 3.700 3.430 3.550 92,757 +0.10(+2.90%)
Aug 14, 2020 3.520 3.520 3.400 3.450 32,900 -0.12(-3.36%)
Aug 13, 2020 3.650 3.670 3.390 3.570 117,462 -0.01(-0.28%)
Aug 12, 2020 3.430 3.800 3.430 3.580 165,168 +0.18(+5.29%)
Aug 11, 2020 3.750 3.750 3.360 3.400 101,620 -0.24(-6.59%)
Aug 10, 2020 3.650 3.720 3.550 3.640 68,850 -0.01(-0.27%)
Aug 07, 2020 3.470 3.670 3.420 3.650 68,800 +0.20(+5.80%)
Aug 06, 2020 3.410 3.480 3.280 3.450 41,899 +0.04(+1.17%)
Aug 05, 2020 3.460 3.470 3.350 3.410 33,229 -0.03(-0.87%)
Aug 04, 2020 3.480 3.480 3.400 3.440 53,652 -0.04(-1.15%)
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.